Mind Gym (MIND) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/05/2021 132.50p 139.75p 130.00p 132.50p 14086
05/05/2021 132.50p 132.50p 130.00p 132.50p 10233
04/05/2021 132.50p 132.50p 132.50p 132.50p 0
03/05/2021 132.50p 139.90p 132.50p 132.50p 7452
30/04/2021 132.50p 139.90p 132.50p 132.50p 7452
29/04/2021 132.50p 132.50p 120.00p 132.50p 19786
28/04/2021 130.00p 138.95p 129.00p 132.50p 111592
27/04/2021 130.00p 141.00p 128.75p 130.00p 18240
26/04/2021 130.00p 135.00p 130.00p 130.00p 10743
23/04/2021 130.00p 135.00p 130.00p 130.00p 2222
22/04/2021 130.00p 135.00p 122.50p 130.00p 15615
21/04/2021 130.00p 130.00p 130.00p 130.00p 0
20/04/2021 130.00p 130.00p 128.00p 130.00p 1248
19/04/2021 130.00p 130.00p 130.00p 130.00p 0
16/04/2021 130.00p 130.00p 127.50p 130.00p 814
15/04/2021 130.00p 135.00p 130.00p 130.00p 63
14/04/2021 130.00p 135.00p 130.00p 130.00p 5145
13/04/2021 130.00p 135.00p 130.00p 130.00p 1466
12/04/2021 130.00p 135.00p 130.00p 130.00p 1111
09/04/2021 130.00p 135.00p 126.25p 130.00p 7437
08/04/2021 130.00p 134.80p 125.00p 130.00p 5218
07/04/2021 130.00p 130.00p 125.00p 130.00p 5976
06/04/2021 130.00p 132.00p 125.00p 130.00p 9698
05/04/2021 130.00p 130.00p 130.00p 130.00p 0
02/04/2021 130.00p 130.00p 130.00p 130.00p 0
01/04/2021 130.00p 130.00p 130.00p 130.00p 0
31/03/2021 130.00p 130.00p 130.00p 130.00p 0
30/03/2021 130.00p 130.00p 130.00p 130.00p 0
29/03/2021 130.00p 130.00p 125.00p 130.00p 8806
26/03/2021 130.00p 130.00p 125.00p 130.00p 5421
25/03/2021 130.00p 130.00p 125.00p 130.00p 3800
24/03/2021 130.00p 130.00p 125.00p 130.00p 12934
23/03/2021 130.00p 130.00p 125.00p 125.00p 37527
22/03/2021 130.00p 133.00p 130.00p 130.00p 32
19/03/2021 130.00p 130.00p 130.00p 130.00p 0
18/03/2021 130.00p 130.00p 125.00p 130.00p 33612
17/03/2021 130.00p 130.00p 125.00p 130.00p 4740
16/03/2021 130.00p 130.00p 130.00p 130.00p 3000
15/03/2021 130.00p 130.00p 130.00p 130.00p 20000
12/03/2021 127.50p 133.00p 127.50p 130.00p 293
11/03/2021 130.00p 130.00p 125.00p 130.00p 21697
10/03/2021 130.00p 130.00p 129.00p 130.00p 1153
09/03/2021 130.00p 132.50p 125.00p 130.00p 6508
08/03/2021 130.00p 130.00p 125.00p 130.00p 427
05/03/2021 130.00p 130.00p 125.00p 130.00p 48460
04/03/2021 130.00p 134.50p 125.00p 130.00p 22001
03/03/2021 130.00p 133.00p 125.00p 130.00p 12835
02/03/2021 130.00p 130.00p 125.00p 130.00p 3846
01/03/2021 130.00p 130.00p 125.00p 130.00p 5652
26/02/2021 130.00p 130.00p 125.00p 130.00p 26673
25/02/2021 130.00p 130.00p 125.00p 130.00p 10000
24/02/2021 130.00p 134.50p 125.00p 130.00p 41722
23/02/2021 130.00p 134.50p 125.66p 130.00p 19575
22/02/2021 130.00p 135.00p 130.00p 130.00p 3876
19/02/2021 130.00p 130.00p 125.66p 130.00p 849
18/02/2021 130.00p 130.00p 125.00p 130.00p 44948
17/02/2021 130.00p 130.00p 125.66p 130.00p 375
16/02/2021 130.00p 135.00p 125.00p 135.00p 1351975
15/02/2021 130.00p 133.00p 130.00p 130.00p 41275
12/02/2021 130.00p 130.00p 130.00p 130.00p 0
11/02/2021 130.00p 133.00p 125.00p 130.00p 80
10/02/2021 130.00p 133.00p 130.00p 130.00p 375
09/02/2021 130.00p 133.00p 130.00p 130.00p 67432
08/02/2021 130.00p 134.00p 125.00p 130.00p 77699
05/02/2021 130.00p 130.00p 125.00p 130.00p 45398
04/02/2021 130.00p 130.00p 125.00p 130.00p 23963
03/02/2021 130.00p 132.00p 130.00p 130.00p 3778
02/02/2021 130.00p 130.00p 125.00p 130.00p 5832
01/02/2021 130.00p 130.00p 125.00p 130.00p 22860
29/01/2021 130.00p 132.50p 125.00p 130.00p 8500
28/01/2021 130.00p 135.00p 125.50p 130.00p 6480
27/01/2021 130.00p 130.00p 130.00p 130.00p 0
26/01/2021 135.00p 136.50p 125.00p 130.00p 18588
25/01/2021 135.00p 135.00p 130.00p 135.00p 58946
22/01/2021 137.50p 138.00p 131.00p 135.00p 78938
21/01/2021 137.50p 139.50p 135.00p 137.50p 12936
20/01/2021 137.50p 137.50p 137.50p 137.50p 3627
19/01/2021 137.50p 138.00p 135.00p 137.50p 4915
18/01/2021 140.00p 141.00p 135.00p 137.50p 501419
15/01/2021 140.00p 141.00p 135.00p 140.00p 7406
14/01/2021 140.00p 142.00p 140.00p 140.00p 1401
13/01/2021 140.00p 142.50p 138.50p 140.00p 20103
12/01/2021 140.00p 141.50p 131.00p 140.00p 47113
11/01/2021 145.00p 145.00p 140.00p 140.00p 51949
08/01/2021 145.00p 145.00p 143.50p 145.00p 90
07/01/2021 145.00p 145.00p 145.00p 145.00p 20000
06/01/2021 145.00p 145.00p 145.00p 145.00p 0
05/01/2021 145.00p 150.00p 145.00p 145.00p 1350
04/01/2021 145.00p 150.00p 140.00p 150.00p 4344
01/01/2021 145.00p 153.00p 140.00p 145.00p 120
31/12/2020 145.00p 153.00p 140.00p 145.00p 120
30/12/2020 145.00p 153.00p 137.00p 145.00p 14608
29/12/2020 145.00p 146.50p 140.00p 145.00p 11566
28/12/2020 145.00p 153.00p 140.00p 145.00p 4438
25/12/2020 145.00p 153.00p 140.00p 145.00p 4438
24/12/2020 145.00p 153.00p 140.00p 145.00p 4438
23/12/2020 145.00p 145.00p 140.00p 145.00p 33056
22/12/2020 145.00p 147.00p 137.00p 145.00p 245
21/12/2020 145.00p 145.00p 140.00p 145.00p 369807
18/12/2020 145.00p 146.25p 140.00p 145.00p 10063
17/12/2020 145.00p 145.00p 145.00p 145.00p 0
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

*Close Price adjusted for both dividends and splits