Mind Gym (MIND) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/10/2019 121.50p 121.50p 120.00p 121.50p 748
08/10/2019 121.50p 128.00p 121.50p 121.50p 10394
07/10/2019 121.50p 124.00p 121.50p 121.50p 10000
04/10/2019 121.50p 123.00p 121.50p 121.50p 3000
03/10/2019 122.50p 122.50p 121.50p 121.50p 1588730
02/10/2019 122.50p 122.50p 122.50p 122.50p 0
01/10/2019 122.50p 122.50p 120.00p 122.50p 1000
30/09/2019 122.50p 124.00p 120.00p 122.50p 5649
27/09/2019 122.50p 122.50p 122.50p 122.50p 0
26/09/2019 122.50p 122.50p 122.50p 122.50p 0
25/09/2019 122.50p 122.50p 122.50p 122.50p 0
24/09/2019 121.50p 122.50p 121.50p 122.50p 60000
23/09/2019 121.50p 123.00p 121.50p 121.50p 608
20/09/2019 121.50p 121.50p 118.00p 121.50p 181
19/09/2019 121.50p 121.50p 121.50p 121.50p 0
18/09/2019 121.50p 123.25p 119.00p 121.50p 4810
17/09/2019 121.50p 121.50p 121.50p 121.50p 0
16/09/2019 121.50p 121.50p 118.00p 121.50p 860
13/09/2019 122.50p 122.50p 120.00p 121.50p 237363
12/09/2019 122.50p 123.25p 122.50p 122.50p 179
11/09/2019 122.50p 122.50p 122.50p 122.50p 0
10/09/2019 122.50p 122.50p 122.50p 122.50p 0
09/09/2019 122.50p 122.50p 122.50p 122.50p 0
06/09/2019 122.50p 122.50p 122.50p 122.50p 0
05/09/2019 122.50p 122.50p 122.50p 122.50p 0
04/09/2019 120.00p 125.00p 120.00p 122.50p 4790
03/09/2019 121.50p 123.00p 121.50p 121.50p 1500
02/09/2019 117.50p 121.50p 117.50p 121.50p 5119
30/08/2019 117.50p 117.50p 117.50p 117.50p 150
29/08/2019 117.50p 117.50p 117.50p 117.50p 0
28/08/2019 120.00p 120.00p 117.50p 117.50p 0
27/08/2019 117.50p 117.50p 117.50p 117.50p 2127
23/08/2019 117.50p 119.00p 117.50p 117.50p 40
22/08/2019 117.50p 117.50p 117.50p 117.50p 41280
21/08/2019 120.00p 120.00p 116.00p 117.50p 5732
20/08/2019 121.50p 121.50p 119.95p 121.50p 166
19/08/2019 120.00p 121.50p 120.00p 121.50p 0
16/08/2019 121.50p 121.50p 121.50p 121.50p 0
15/08/2019 121.50p 121.50p 121.50p 121.50p 0
14/08/2019 121.50p 121.50p 121.50p 121.50p 0
13/08/2019 121.50p 121.50p 121.50p 121.50p 0
12/08/2019 121.50p 121.50p 121.50p 121.50p 0
09/08/2019 121.50p 121.50p 120.00p 121.50p 1879512
08/08/2019 121.50p 121.50p 118.00p 121.50p 4083
07/08/2019 121.50p 121.50p 121.50p 121.50p 0
06/08/2019 121.50p 121.50p 118.00p 121.50p 212
05/08/2019 121.50p 121.50p 121.50p 121.50p 0
02/08/2019 121.00p 121.50p 121.00p 121.50p 0
01/08/2019 121.50p 121.50p 118.00p 121.50p 11611
31/07/2019 121.50p 121.50p 121.00p 121.50p 3040
30/07/2019 121.50p 121.50p 118.00p 121.50p 8625
29/07/2019 121.50p 122.00p 121.50p 121.50p 1400
26/07/2019 121.50p 121.50p 121.50p 121.50p 0
25/07/2019 121.50p 121.50p 121.50p 121.50p 0
24/07/2019 121.50p 121.50p 121.50p 121.50p 0
23/07/2019 121.50p 121.50p 118.00p 121.50p 8758
22/07/2019 121.50p 122.00p 120.00p 121.50p 4409
19/07/2019 121.50p 121.50p 121.50p 121.50p 0
18/07/2019 121.50p 121.50p 120.00p 121.50p 2964
17/07/2019 121.50p 121.50p 121.50p 121.50p 0
16/07/2019 121.50p 121.50p 118.00p 121.50p 993816
15/07/2019 121.50p 121.50p 121.50p 121.50p 0
12/07/2019 121.50p 122.00p 121.50p 121.50p 6815
11/07/2019 121.50p 121.50p 121.50p 121.50p 0
10/07/2019 121.50p 121.50p 120.00p 121.50p 1661
09/07/2019 121.50p 121.50p 121.50p 121.50p 0
08/07/2019 123.50p 123.50p 110.00p 121.50p 553445
05/07/2019 123.50p 125.00p 123.50p 123.50p 2800
04/07/2019 123.50p 123.50p 123.50p 123.50p 0
03/07/2019 123.50p 123.50p 123.50p 123.50p 0
02/07/2019 123.50p 123.50p 120.00p 123.50p 4293
01/07/2019 123.50p 125.00p 120.00p 123.50p 7250
28/06/2019 123.50p 123.50p 123.50p 123.50p 0
27/06/2019 123.50p 125.00p 123.50p 123.50p 1600
26/06/2019 123.50p 125.00p 120.00p 123.50p 2792390
25/06/2019 123.50p 126.00p 122.00p 123.50p 145544
24/06/2019 120.50p 122.00p 120.50p 120.50p 12893
21/06/2019 120.50p 120.50p 117.00p 120.50p 13928
20/06/2019 122.00p 122.00p 120.50p 120.50p 1519
19/06/2019 122.00p 122.00p 121.00p 122.00p 2324
18/06/2019 122.00p 122.00p 122.00p 122.00p 962
17/06/2019 122.00p 122.00p 122.00p 122.00p 1229
14/06/2019 122.00p 122.00p 122.00p 122.00p 24113
13/06/2019 122.00p 122.00p 122.00p 122.00p 6147
12/06/2019 122.00p 122.00p 122.00p 122.00p 0
11/06/2019 122.00p 122.00p 122.00p 122.00p 112
10/06/2019 122.00p 122.00p 122.00p 122.00p 4023
07/06/2019 122.00p 122.00p 122.00p 122.00p 5500
06/06/2019 122.00p 122.00p 122.00p 122.00p 0
05/06/2019 122.00p 122.00p 120.00p 122.00p 2777
04/06/2019 122.00p 122.00p 122.00p 122.00p 0
03/06/2019 122.00p 122.00p 121.00p 122.00p 251
31/05/2019 123.50p 123.50p 122.00p 122.00p 239
30/05/2019 123.50p 125.75p 123.50p 123.50p 2230
29/05/2019 125.00p 125.00p 120.00p 123.50p 4873
28/05/2019 126.50p 126.50p 125.00p 125.00p 0
24/05/2019 125.00p 125.00p 123.00p 125.00p 13817
23/05/2019 126.50p 126.50p 123.00p 125.00p 3554
22/05/2019 126.50p 128.00p 124.40p 126.50p 985
21/05/2019 126.50p 128.00p 126.50p 126.50p 10820
20/05/2019 126.50p 128.00p 126.50p 126.50p 2408
17/05/2019 126.50p 126.50p 123.50p 126.50p 20683
16/05/2019 126.50p 128.00p 126.50p 126.50p 801
15/05/2019 125.00p 126.50p 123.00p 126.50p 1745
14/05/2019 127.00p 127.00p 124.00p 125.00p 4866
13/05/2019 128.50p 128.50p 127.00p 127.00p 0
10/05/2019 128.00p 128.50p 128.00p 128.50p 0
09/05/2019 128.50p 128.50p 128.50p 128.50p 0
08/05/2019 128.50p 128.50p 128.50p 128.50p 0
07/05/2019 128.50p 130.00p 125.00p 128.50p 13322
03/05/2019 128.50p 131.40p 128.50p 128.50p 4566
02/05/2019 128.50p 128.50p 128.50p 128.50p 0
01/05/2019 128.50p 131.40p 125.00p 128.50p 6890
30/04/2019 130.00p 131.00p 125.00p 128.50p 6853
29/04/2019 122.50p 132.00p 122.50p 130.00p 843191
26/04/2019 121.50p 121.50p 121.50p 121.50p 0
25/04/2019 121.50p 123.00p 118.00p 121.50p 19194
24/04/2019 121.50p 121.50p 118.00p 121.50p 1677
23/04/2019 122.50p 122.50p 120.00p 121.50p 1911
18/04/2019 123.50p 123.50p 120.00p 122.50p 25
17/04/2019 122.50p 125.00p 120.00p 122.50p 8533
16/04/2019 122.50p 122.50p 120.00p 122.50p 573
15/04/2019 122.50p 122.50p 122.50p 122.50p 0
12/04/2019 119.00p 125.00p 119.00p 122.50p 9347
11/04/2019 119.00p 119.00p 119.00p 119.00p 20000
10/04/2019 119.00p 119.00p 118.50p 119.00p 140444
09/04/2019 118.50p 119.00p 118.50p 119.00p 5000
08/04/2019 118.50p 118.50p 117.00p 118.50p 2497
05/04/2019 120.00p 120.00p 112.00p 117.00p 7646
04/04/2019 120.00p 120.00p 117.00p 120.00p 1500
03/04/2019 120.00p 120.50p 117.00p 120.50p 19563
02/04/2019 120.00p 120.00p 117.00p 120.00p 4183
01/04/2019 127.50p 127.50p 117.00p 120.00p 14072
29/03/2019 128.00p 128.00p 126.00p 127.50p 7644
28/03/2019 128.00p 128.00p 128.00p 128.00p 0
27/03/2019 128.00p 130.00p 128.00p 128.00p 6116
26/03/2019 128.00p 128.00p 128.00p 128.00p 3123
25/03/2019 128.00p 130.00p 128.00p 128.00p 15
22/03/2019 131.50p 131.50p 128.00p 128.00p 2866
21/03/2019 131.50p 131.50p 128.00p 131.50p 1071
20/03/2019 136.50p 136.50p 130.00p 131.50p 9504
19/03/2019 136.50p 136.50p 136.50p 136.50p 0
18/03/2019 137.50p 137.50p 136.50p 136.50p 19500
15/03/2019 137.50p 137.50p 133.00p 136.50p 1911
14/03/2019 136.50p 137.75p 136.50p 136.50p 213
13/03/2019 136.50p 136.50p 136.50p 136.50p 0
12/03/2019 138.00p 138.00p 136.50p 136.50p 2877
11/03/2019 141.00p 141.00p 137.00p 138.00p 4500
08/03/2019 141.00p 141.00p 141.00p 141.00p 0
07/03/2019 142.50p 142.50p 140.00p 141.00p 2920
06/03/2019 142.00p 144.00p 142.00p 142.50p 1550
05/03/2019 142.50p 142.50p 142.50p 142.50p 0
04/03/2019 142.50p 142.50p 140.00p 142.50p 2055
01/03/2019 142.50p 144.00p 142.50p 142.50p 137
28/02/2019 142.50p 144.00p 140.00p 142.50p 5065
27/02/2019 142.50p 142.50p 142.50p 142.50p 0
26/02/2019 144.00p 144.00p 142.50p 142.50p 0
25/02/2019 144.00p 144.00p 144.00p 144.00p 0
22/02/2019 144.00p 144.00p 144.00p 144.00p 1510
21/02/2019 144.00p 144.00p 140.00p 144.00p 3351
20/02/2019 142.00p 144.00p 142.00p 144.00p 6061
19/02/2019 144.00p 144.00p 140.00p 142.00p 3600
18/02/2019 149.00p 149.95p 144.00p 145.50p 7206
15/02/2019 150.00p 150.00p 145.00p 149.00p 13397
14/02/2019 150.00p 150.00p 150.00p 150.00p 0
13/02/2019 151.50p 151.50p 150.00p 150.00p 2563
12/02/2019 151.50p 151.50p 151.00p 151.50p 33
11/02/2019 151.50p 151.50p 151.50p 151.50p 51160
08/02/2019 151.50p 151.50p 150.00p 151.50p 1911
07/02/2019 151.50p 151.50p 151.50p 151.50p 0
06/02/2019 151.50p 151.50p 151.50p 151.50p 0
05/02/2019 151.50p 151.50p 150.00p 151.50p 3338
04/02/2019 151.50p 153.00p 151.50p 151.50p 2122
01/02/2019 152.00p 152.00p 152.00p 152.00p 0
31/01/2019 152.00p 152.00p 152.00p 152.00p 0
30/01/2019 152.00p 152.00p 150.00p 152.00p 2678
29/01/2019 153.50p 153.50p 152.00p 152.00p 2508
28/01/2019 153.50p 153.50p 153.50p 153.50p 0
25/01/2019 153.50p 153.50p 153.19p 153.50p 122002
24/01/2019 153.50p 153.50p 153.50p 153.50p 0
23/01/2019 153.50p 154.00p 153.50p 153.50p 5571
22/01/2019 154.00p 154.00p 153.00p 154.00p 1843
21/01/2019 154.00p 154.00p 154.00p 154.00p 0
18/01/2019 154.00p 154.00p 154.00p 154.00p 1953
17/01/2019 154.00p 154.50p 154.00p 154.00p 15
16/01/2019 154.00p 154.00p 154.00p 154.00p 0
15/01/2019 154.00p 154.00p 154.00p 154.00p 0
14/01/2019 154.00p 154.00p 154.00p 154.00p 0
11/01/2019 154.00p 154.00p 154.00p 154.00p 0
10/01/2019 154.00p 155.00p 154.00p 154.00p 50
09/01/2019 154.00p 154.00p 154.00p 154.00p 0
08/01/2019 154.00p 154.50p 154.00p 154.00p 121
07/01/2019 154.00p 154.00p 153.00p 154.00p 563
04/01/2019 154.00p 154.00p 153.69p 154.00p 452200
03/01/2019 154.00p 154.00p 154.00p 154.00p 0
02/01/2019 154.00p 154.00p 154.00p 154.00p 0
31/12/2018 154.00p 154.00p 154.00p 154.00p 0
28/12/2018 154.00p 154.00p 154.00p 154.00p 6000
27/12/2018 154.00p 154.00p 154.00p 154.00p 0
24/12/2018 154.00p 157.00p 154.00p 154.00p 0

*Close Price adjusted for both dividends and splits