Mind Gym (MIND) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/12/2020 145.00p 153.00p 141.00p 145.00p 219422
15/12/2020 145.00p 147.50p 140.00p 145.00p 18047
14/12/2020 145.00p 150.00p 142.50p 150.00p 3661
11/12/2020 147.50p 150.00p 140.00p 145.00p 20023
10/12/2020 145.00p 150.00p 141.50p 145.00p 18033
09/12/2020 142.50p 150.00p 135.00p 145.00p 16439
08/12/2020 140.00p 147.00p 136.00p 140.00p 68725
07/12/2020 140.00p 145.00p 135.00p 140.00p 5466
04/12/2020 137.50p 145.00p 135.25p 140.00p 18261
03/12/2020 132.50p 145.00p 132.50p 140.00p 10817
02/12/2020 130.00p 139.00p 123.00p 132.50p 22174
01/12/2020 125.00p 135.00p 125.00p 130.00p 10682
30/11/2020 125.00p 130.00p 120.50p 125.00p 5884
27/11/2020 120.00p 129.50p 120.00p 125.00p 140326
26/11/2020 120.00p 125.00p 120.00p 120.00p 2050
25/11/2020 112.50p 120.00p 112.50p 117.50p 1797
24/11/2020 110.00p 115.00p 108.00p 112.50p 34772
23/11/2020 112.50p 114.00p 105.75p 110.00p 18951
20/11/2020 112.50p 119.00p 112.50p 112.50p 467
19/11/2020 112.50p 112.50p 105.00p 112.50p 1000
18/11/2020 115.00p 120.00p 105.00p 115.00p 10090
17/11/2020 115.00p 118.00p 110.00p 115.00p 9031
16/11/2020 115.00p 120.00p 110.00p 115.00p 10350
13/11/2020 115.00p 118.75p 115.00p 115.00p 12622
12/11/2020 115.00p 119.00p 110.00p 115.00p 1849
10/11/2020 107.50p 117.00p 107.50p 112.50p 1944
09/11/2020 102.50p 110.00p 100.50p 107.50p 21201
06/11/2020 97.50p 108.00p 95.00p 102.50p 12920
05/11/2020 97.50p 97.50p 97.50p 97.50p 0
04/11/2020 95.00p 100.00p 90.00p 97.50p 31000
03/11/2020 90.00p 95.00p 80.00p 95.00p 333725
02/11/2020 90.00p 98.00p 85.00p 90.00p 6682
30/10/2020 90.00p 90.00p 83.50p 90.00p 3000
29/10/2020 80.00p 89.00p 80.00p 85.00p 11235
28/10/2020 90.00p 90.00p 80.00p 85.00p 19370
27/10/2020 90.00p 100.00p 90.00p 90.00p 29487
26/10/2020 90.00p 100.00p 90.00p 90.00p 100494
23/10/2020 90.00p 100.00p 90.00p 90.00p 65000
22/10/2020 90.00p 100.00p 90.00p 90.00p 39380
21/10/2020 90.00p 100.00p 86.00p 90.00p 17464
20/10/2020 82.50p 100.00p 82.50p 90.00p 51742
19/10/2020 80.00p 90.00p 80.00p 82.50p 11591
16/10/2020 82.50p 90.00p 71.10p 80.00p 27845
15/10/2020 95.00p 100.00p 90.00p 93.50p 855
14/10/2020 95.00p 100.00p 90.00p 95.00p 3989
13/10/2020 97.50p 102.00p 95.00p 95.00p 29447
12/10/2020 101.00p 101.00p 95.00p 97.50p 8910
09/10/2020 102.50p 102.50p 95.00p 101.00p 8020
08/10/2020 102.50p 102.50p 102.50p 102.50p 0
07/10/2020 102.50p 102.50p 102.50p 102.50p 2434039
06/10/2020 102.50p 102.50p 97.00p 102.50p 2095
05/10/2020 102.50p 105.00p 102.50p 102.50p 1610
02/10/2020 102.50p 102.50p 97.00p 102.50p 542
01/10/2020 102.50p 104.50p 102.50p 102.50p 239
30/09/2020 102.50p 102.50p 102.50p 102.50p 0
29/09/2020 102.50p 102.50p 95.00p 102.50p 10000
28/09/2020 102.50p 102.50p 102.50p 102.50p 0
25/09/2020 102.50p 102.50p 102.50p 102.50p 0
24/09/2020 102.50p 102.50p 95.00p 102.50p 8785
23/09/2020 102.50p 108.00p 102.50p 102.50p 3225
22/09/2020 102.50p 105.00p 95.50p 102.50p 4151
21/09/2020 102.50p 105.00p 95.50p 102.50p 3137
18/09/2020 102.50p 102.50p 95.50p 102.50p 555
17/09/2020 102.50p 102.50p 95.50p 102.50p 2530
16/09/2020 102.50p 102.50p 96.00p 102.50p 2167
15/09/2020 102.50p 105.00p 95.10p 102.50p 59376
14/09/2020 102.50p 102.50p 102.50p 102.50p 0
11/09/2020 102.50p 102.50p 102.50p 102.50p 0
10/09/2020 102.50p 102.50p 102.50p 102.50p 542
09/09/2020 102.50p 102.50p 102.50p 102.50p 20000
08/09/2020 102.50p 103.00p 100.00p 102.50p 14047
07/09/2020 102.50p 103.00p 102.50p 102.50p 50171
04/09/2020 102.50p 103.50p 100.00p 102.50p 40993
03/09/2020 102.50p 103.75p 100.50p 102.50p 5837
02/09/2020 102.50p 102.50p 100.00p 102.50p 673998
01/09/2020 102.50p 102.50p 102.00p 102.50p 2500
31/08/2020 102.50p 105.00p 100.25p 102.50p 11702
28/08/2020 102.50p 105.00p 100.25p 102.50p 11702
27/08/2020 102.50p 105.00p 102.50p 102.50p 8094
26/08/2020 97.50p 105.00p 97.50p 102.50p 22196
25/08/2020 97.50p 103.50p 90.00p 97.50p 152
24/08/2020 95.00p 99.00p 95.00p 97.50p 93
21/08/2020 90.00p 95.00p 87.00p 95.00p 164127
20/08/2020 90.00p 95.00p 90.00p 90.00p 526
19/08/2020 90.00p 95.00p 90.00p 90.00p 515
18/08/2020 90.00p 90.00p 87.00p 90.00p 1015
17/08/2020 90.00p 95.00p 86.50p 90.00p 3033
14/08/2020 90.00p 100.00p 86.00p 90.00p 12488
13/08/2020 90.00p 95.00p 90.00p 90.00p 3145
12/08/2020 90.00p 95.00p 90.00p 90.00p 30931
11/08/2020 90.00p 93.00p 85.00p 90.00p 52141
10/08/2020 90.00p 90.00p 85.00p 90.00p 112264
07/08/2020 90.00p 90.00p 85.00p 90.00p 2740
06/08/2020 90.00p 90.00p 90.00p 90.00p 0
05/08/2020 90.00p 90.00p 90.00p 90.00p 0
04/08/2020 90.00p 93.00p 85.00p 90.00p 636
03/08/2020 90.00p 93.00p 85.00p 90.00p 8748
31/07/2020 90.00p 93.00p 85.00p 90.00p 19750
30/07/2020 95.00p 95.00p 85.00p 90.00p 302561
29/07/2020 95.00p 95.00p 95.00p 95.00p 0
28/07/2020 95.00p 95.00p 90.00p 95.00p 7685
27/07/2020 95.00p 98.00p 90.00p 95.00p 17909
24/07/2020 95.00p 95.00p 90.10p 95.00p 1513
23/07/2020 95.00p 95.00p 95.00p 95.00p 0
22/07/2020 95.00p 99.00p 90.00p 95.00p 6554
21/07/2020 95.00p 98.00p 90.00p 95.00p 12421
20/07/2020 95.00p 95.00p 95.00p 95.00p 0
17/07/2020 95.00p 95.00p 90.00p 95.00p 4940
16/07/2020 95.00p 95.00p 90.00p 95.00p 13950
15/07/2020 95.00p 98.50p 90.00p 95.00p 8656
14/07/2020 95.00p 95.00p 95.00p 95.00p 0
13/07/2020 95.00p 99.00p 90.00p 95.00p 2640
10/07/2020 95.00p 99.00p 95.00p 95.00p 20223
09/07/2020 100.00p 100.00p 90.00p 95.00p 9555
08/07/2020 100.00p 100.00p 100.00p 100.00p 0
07/07/2020 105.00p 105.00p 95.00p 100.00p 13685
06/07/2020 105.00p 109.00p 100.50p 105.00p 16259
03/07/2020 100.00p 109.40p 100.00p 105.00p 36000
02/07/2020 100.00p 104.00p 93.00p 100.00p 8067
01/07/2020 100.00p 103.50p 95.00p 100.00p 1188
29/06/2020 95.00p 104.75p 93.00p 100.00p 17964
26/06/2020 95.00p 100.00p 95.00p 95.00p 50542
25/06/2020 95.00p 100.00p 85.00p 95.00p 5225888
24/06/2020 95.00p 100.00p 94.00p 95.00p 8474
23/06/2020 95.00p 100.00p 93.00p 95.00p 4087
22/06/2020 95.00p 100.00p 95.00p 95.00p 43
19/06/2020 95.00p 100.00p 95.00p 95.00p 13930
18/06/2020 100.00p 100.00p 95.00p 95.00p 11847
17/06/2020 100.00p 105.00p 96.00p 100.00p 41764
16/06/2020 100.00p 102.00p 100.00p 100.00p 10794
15/06/2020 105.00p 105.00p 96.00p 100.00p 21406
11/06/2020 115.00p 117.80p 100.00p 105.00p 41027
10/06/2020 115.00p 117.00p 110.00p 115.00p 22962
09/06/2020 115.00p 117.50p 115.00p 115.00p 18441
08/06/2020 114.00p 119.00p 110.00p 115.00p 29477
05/06/2020 114.00p 115.00p 110.00p 114.00p 9916
04/06/2020 115.00p 115.00p 110.00p 114.00p 11612
03/06/2020 112.50p 120.00p 110.50p 115.00p 13226
02/06/2020 112.50p 115.00p 112.50p 112.50p 21302
01/06/2020 112.50p 115.00p 112.50p 112.50p 14871
29/05/2020 115.00p 119.00p 110.00p 112.50p 19638
28/05/2020 115.00p 119.00p 115.00p 115.00p 3305
27/05/2020 115.00p 120.00p 110.00p 115.00p 7568
26/05/2020 110.00p 120.00p 110.00p 115.00p 23284
22/05/2020 105.00p 115.00p 105.00p 110.00p 28141
21/05/2020 102.50p 110.00p 100.00p 105.00p 29119
20/05/2020 100.00p 105.00p 100.00p 102.50p 20449
19/05/2020 100.00p 100.00p 100.00p 100.00p 0
18/05/2020 90.00p 100.00p 90.00p 100.00p 22026
15/05/2020 90.00p 93.00p 90.00p 90.00p 3029
14/05/2020 90.00p 93.25p 85.00p 90.00p 16206644
13/05/2020 90.00p 94.00p 85.00p 90.00p 29103
12/05/2020 90.00p 93.00p 85.00p 90.00p 69643
11/05/2020 90.00p 93.00p 85.00p 93.00p 103955
07/05/2020 83.00p 90.00p 83.00p 90.00p 22165
06/05/2020 93.00p 94.00p 83.00p 86.50p 14160
05/05/2020 97.50p 97.50p 90.00p 94.00p 8646
01/05/2020 97.50p 97.50p 97.50p 97.50p 0
30/04/2020 100.00p 104.25p 86.00p 97.50p 176150
29/04/2020 100.00p 105.00p 97.15p 105.00p 43116
28/04/2020 100.00p 104.50p 99.50p 100.00p 22130
27/04/2020 87.50p 102.00p 87.50p 97.50p 810859
24/04/2020 87.50p 95.00p 80.75p 87.50p 88541
23/04/2020 87.50p 87.50p 87.50p 87.50p 1106
22/04/2020 87.50p 90.00p 85.00p 87.50p 48193
21/04/2020 87.50p 87.50p 87.50p 87.50p 555
20/04/2020 87.50p 91.00p 87.50p 87.50p 1039
17/04/2020 87.50p 91.00p 87.50p 87.50p 41
16/04/2020 87.50p 91.00p 87.50p 87.50p 2285
15/04/2020 87.50p 87.50p 80.00p 87.50p 5000
14/04/2020 87.50p 91.00p 80.30p 87.50p 17671
09/04/2020 90.00p 90.00p 75.00p 87.50p 20152
08/04/2020 90.00p 98.00p 85.00p 90.00p 518734
07/04/2020 92.50p 92.50p 85.00p 90.00p 4813
06/04/2020 97.50p 105.00p 90.00p 105.00p 203342
03/04/2020 95.00p 100.00p 90.00p 97.50p 616
02/04/2020 92.50p 101.00p 90.00p 97.50p 58000
01/04/2020 97.50p 101.00p 90.50p 97.50p 22109
31/03/2020 100.00p 100.00p 90.50p 100.00p 12300
30/03/2020 100.00p 102.00p 100.00p 100.00p 25000
27/03/2020 102.50p 102.50p 85.00p 100.00p 42000
26/03/2020 102.50p 108.00p 90.00p 100.00p 4100
25/03/2020 100.00p 100.00p 100.00p 100.00p 61
24/03/2020 102.50p 102.50p 100.00p 100.00p 0
23/03/2020 117.50p 117.50p 91.00p 100.00p 8661
20/03/2020 117.50p 117.50p 110.30p 117.50p 1000
19/03/2020 117.50p 117.50p 117.50p 117.50p 0
18/03/2020 120.00p 125.00p 110.30p 117.50p 8891
17/03/2020 125.00p 125.00p 120.00p 120.00p 0
16/03/2020 125.00p 125.00p 125.00p 125.00p 0
13/03/2020 125.00p 130.00p 124.00p 125.00p 3395
12/03/2020 117.50p 125.00p 117.50p 125.00p 2457
11/03/2020 117.50p 119.00p 115.00p 117.50p 25360
10/03/2020 125.00p 125.00p 110.00p 117.50p 6000
09/03/2020 132.50p 133.00p 105.00p 125.00p 25655
06/03/2020 160.00p 169.00p 153.00p 160.00p 7943
05/03/2020 162.50p 162.50p 160.00p 160.00p 0
04/03/2020 162.50p 169.00p 156.00p 162.50p 3207
03/03/2020 162.50p 162.50p 162.50p 162.50p 0
02/03/2020 162.50p 169.00p 157.50p 162.50p 13176

*Close Price adjusted for both dividends and splits