Mind Gym (MIND) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2022 120.00p 120.00p 115.00p 120.00p 85
30/06/2022 120.00p 120.00p 120.00p 120.00p 0
29/06/2022 120.00p 120.00p 116.10p 120.00p 10123
28/06/2022 120.00p 120.00p 120.00p 120.00p 0
27/06/2022 120.00p 120.00p 119.00p 120.00p 74
24/06/2022 120.00p 120.00p 120.00p 120.00p 2260
23/06/2022 120.00p 120.00p 119.60p 120.00p 20000
22/06/2022 120.00p 120.00p 119.00p 120.00p 51
21/06/2022 120.00p 120.00p 120.00p 120.00p 0
20/06/2022 120.00p 120.00p 116.10p 120.00p 11689
17/06/2022 120.00p 120.00p 120.00p 120.00p 0
16/06/2022 120.00p 120.00p 116.00p 120.00p 20200
15/06/2022 120.00p 120.00p 118.50p 120.00p 35000
14/06/2022 120.00p 120.00p 119.75p 120.00p 1252
13/06/2022 120.00p 120.00p 119.90p 120.00p 7080
10/06/2022 117.50p 120.00p 115.00p 120.00p 67319
09/06/2022 117.50p 117.90p 117.50p 117.50p 825
08/06/2022 117.50p 117.50p 117.50p 117.50p 0
07/06/2022 117.50p 118.00p 117.50p 117.50p 2076
06/06/2022 117.50p 117.50p 115.00p 117.50p 4822
01/06/2022 117.50p 120.00p 117.50p 117.50p 6225
31/05/2022 117.50p 120.00p 117.50p 117.50p 6200
27/05/2022 117.50p 117.50p 117.50p 117.50p 0
26/05/2022 117.50p 120.00p 117.50p 117.50p 12850
25/05/2022 117.50p 120.00p 117.50p 117.50p 0
24/05/2022 120.00p 120.00p 120.00p 120.00p 0
23/05/2022 120.00p 120.00p 120.00p 120.00p 0
20/05/2022 120.00p 120.00p 120.00p 120.00p 50
19/05/2022 120.00p 120.00p 115.00p 120.00p 700
18/05/2022 120.00p 120.00p 120.00p 120.00p 2000
17/05/2022 122.50p 122.50p 115.00p 120.00p 18164
16/05/2022 122.50p 122.50p 122.00p 122.50p 811
13/05/2022 122.50p 122.50p 122.50p 122.50p 0
12/05/2022 120.00p 125.00p 120.00p 122.50p 10630
11/05/2022 120.00p 120.00p 120.00p 120.00p 0
10/05/2022 120.00p 120.00p 120.00p 120.00p 0
09/05/2022 122.50p 122.50p 120.00p 120.00p 4000
06/05/2022 125.00p 125.00p 120.00p 122.50p 4650
05/05/2022 130.00p 130.00p 125.00p 125.00p 2420
04/05/2022 130.00p 130.00p 130.00p 130.00p 0
03/05/2022 130.00p 130.00p 130.00p 130.00p 0
29/04/2022 130.00p 130.00p 130.00p 130.00p 0
28/04/2022 130.00p 130.00p 130.00p 130.00p 0
27/04/2022 130.00p 130.00p 125.00p 130.00p 3
26/04/2022 130.00p 134.00p 125.00p 127.50p 10000
25/04/2022 132.50p 132.50p 127.00p 130.00p 18825
22/04/2022 130.00p 130.00p 125.65p 130.00p 4896
21/04/2022 130.00p 130.00p 125.63p 130.00p 359
20/04/2022 130.00p 130.00p 130.00p 130.00p 0
19/04/2022 130.00p 130.00p 130.00p 130.00p 0
14/04/2022 130.00p 130.00p 125.50p 130.00p 120
13/04/2022 130.00p 130.00p 130.00p 130.00p 11170
12/04/2022 130.00p 130.00p 125.00p 127.50p 6190
11/04/2022 130.00p 130.00p 126.00p 130.00p 2300
08/04/2022 130.00p 131.00p 130.00p 130.00p 8683
07/04/2022 130.00p 131.00p 130.00p 130.00p 55
06/04/2022 135.00p 138.00p 130.00p 130.00p 5804
05/04/2022 135.00p 135.00p 135.00p 135.00p 7435
04/04/2022 135.00p 135.00p 132.60p 135.00p 1026
01/04/2022 135.00p 135.00p 135.00p 135.00p 737
31/03/2022 135.00p 135.00p 135.00p 135.00p 0
30/03/2022 135.00p 135.00p 135.00p 135.00p 560
29/03/2022 135.00p 135.00p 132.60p 135.00p 1835
28/03/2022 136.00p 136.00p 132.00p 135.00p 10000
25/03/2022 136.00p 137.00p 136.00p 136.00p 5642
24/03/2022 136.00p 137.00p 133.00p 136.00p 11170
23/03/2022 135.00p 140.00p 132.00p 136.00p 4256
22/03/2022 135.00p 140.00p 131.00p 135.00p 3510
21/03/2022 135.00p 139.00p 130.00p 135.00p 16462
18/03/2022 135.00p 137.74p 135.00p 135.00p 8100
17/03/2022 135.00p 135.00p 130.00p 135.00p 3853
16/03/2022 135.00p 135.00p 135.00p 135.00p 0
15/03/2022 135.00p 135.00p 135.00p 135.00p 0
14/03/2022 135.00p 135.00p 130.00p 135.00p 3676
11/03/2022 135.00p 135.00p 130.12p 135.00p 5000
10/03/2022 135.00p 140.00p 135.00p 135.00p 15626
09/03/2022 137.50p 137.50p 130.00p 135.00p 6073
08/03/2022 137.50p 137.50p 137.50p 137.50p 0
07/03/2022 137.50p 137.50p 130.00p 137.50p 3281
04/03/2022 140.00p 145.00p 137.50p 137.50p 4283
03/03/2022 140.00p 140.00p 140.00p 140.00p 0
02/03/2022 140.00p 145.00p 135.15p 140.00p 3635
01/03/2022 140.00p 140.00p 135.10p 140.00p 10
28/02/2022 142.50p 142.50p 135.00p 140.00p 21185
25/02/2022 142.50p 142.50p 137.50p 142.50p 4700
24/02/2022 145.00p 145.00p 135.00p 142.50p 1417
23/02/2022 145.00p 145.00p 145.00p 145.00p 0
22/02/2022 145.00p 150.00p 140.00p 145.00p 1629
21/02/2022 147.50p 147.50p 147.50p 147.50p 0
18/02/2022 147.50p 150.00p 147.50p 147.50p 14000
17/02/2022 147.50p 147.50p 147.50p 147.50p 0
16/02/2022 147.50p 147.50p 147.50p 147.50p 0
15/02/2022 147.50p 147.50p 141.50p 147.50p 685
14/02/2022 147.50p 147.50p 147.50p 147.50p 0
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

*Close Price adjusted for both dividends and splits