Mind Gym (MIND) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/02/2020 190.00p 199.00p 190.00p 190.00p 4088
20/02/2020 190.00p 200.00p 190.00p 190.00p 13728
19/02/2020 190.00p 198.00p 190.00p 190.00p 7290
18/02/2020 195.00p 198.00p 181.00p 190.00p 8912
17/02/2020 195.00p 199.75p 195.00p 195.00p 3786
14/02/2020 190.00p 200.00p 182.00p 195.00p 3116
13/02/2020 190.00p 190.00p 190.00p 190.00p 0
12/02/2020 190.00p 199.80p 181.50p 190.00p 17465
11/02/2020 190.00p 199.00p 190.00p 190.00p 2719
10/02/2020 195.00p 199.00p 181.10p 190.00p 5067
07/02/2020 195.00p 200.00p 195.00p 195.00p 22601
06/02/2020 195.00p 196.50p 190.00p 195.00p 14059
05/02/2020 204.00p 204.00p 190.00p 195.00p 2202
04/02/2020 204.00p 204.00p 204.00p 204.00p 0
03/02/2020 204.00p 207.00p 198.00p 204.00p 1955
31/01/2020 204.00p 207.00p 198.00p 204.00p 6277
30/01/2020 204.00p 204.00p 204.00p 204.00p 0
29/01/2020 204.00p 207.00p 204.00p 204.00p 9160
28/01/2020 204.00p 207.00p 204.00p 204.00p 1000
27/01/2020 195.00p 204.00p 195.00p 204.00p 2000
24/01/2020 195.00p 200.00p 195.00p 195.00p 887465
23/01/2020 195.00p 195.00p 195.00p 195.00p 0
22/01/2020 195.00p 195.00p 190.00p 195.00p 5282
21/01/2020 195.00p 200.00p 192.00p 195.00p 5153
20/01/2020 187.50p 200.00p 187.50p 195.00p 14000
17/01/2020 187.50p 194.75p 185.00p 187.50p 2549
16/01/2020 182.50p 194.85p 182.00p 187.50p 42901
15/01/2020 177.50p 190.00p 177.50p 182.50p 8056
14/01/2020 177.50p 185.00p 177.50p 177.50p 4521
13/01/2020 172.50p 180.00p 172.50p 177.50p 6328
10/01/2020 172.50p 172.50p 172.50p 172.50p 0
09/01/2020 175.00p 180.00p 172.50p 172.50p 1666
08/01/2020 172.50p 172.50p 172.00p 172.50p 335060
07/01/2020 172.50p 173.30p 172.50p 172.50p 1201
06/01/2020 172.50p 172.50p 172.50p 172.50p 0
03/01/2020 172.50p 180.00p 172.50p 172.50p 2383
02/01/2020 175.00p 175.00p 172.50p 172.50p 0
31/12/2019 172.50p 172.50p 172.50p 172.50p 0
30/12/2019 172.50p 180.00p 172.50p 172.50p 800
27/12/2019 172.50p 180.00p 172.50p 172.50p 1093
24/12/2019 172.50p 178.00p 172.50p 172.50p 4650
23/12/2019 172.50p 180.00p 172.50p 172.50p 636
20/12/2019 172.50p 180.00p 172.50p 172.50p 2770
19/12/2019 172.50p 182.00p 172.50p 172.50p 4573
18/12/2019 172.50p 180.00p 168.50p 172.50p 2144
17/12/2019 170.00p 180.00p 170.00p 172.50p 5616
16/12/2019 167.50p 175.00p 167.50p 170.00p 1000
13/12/2019 162.50p 175.00p 162.50p 167.50p 22510
12/12/2019 162.50p 162.50p 161.50p 162.50p 394
11/12/2019 162.50p 162.50p 162.50p 162.50p 3572955
10/12/2019 162.50p 165.00p 161.00p 162.50p 32514
09/12/2019 160.50p 162.00p 156.00p 160.50p 151680
06/12/2019 160.50p 162.00p 160.50p 160.50p 2337
05/12/2019 160.50p 160.50p 160.50p 160.50p 954
04/12/2019 160.50p 162.00p 160.00p 160.50p 5211
03/12/2019 151.00p 162.00p 151.00p 160.50p 9400
02/12/2019 150.50p 156.00p 149.00p 152.50p 254687
29/11/2019 150.50p 151.20p 150.50p 150.50p 350
28/11/2019 150.00p 155.00p 150.00p 150.50p 10000
27/11/2019 149.00p 154.00p 149.00p 150.00p 333875
26/11/2019 148.50p 148.50p 148.50p 148.50p 0
25/11/2019 149.00p 149.00p 148.20p 148.50p 2055
22/11/2019 146.50p 153.00p 146.50p 149.00p 5026
21/11/2019 146.50p 146.50p 146.50p 146.50p 0
20/11/2019 147.50p 150.00p 144.25p 146.50p 9881
19/11/2019 149.00p 149.00p 145.50p 147.50p 2543
18/11/2019 154.00p 158.00p 145.50p 149.00p 13199
15/11/2019 154.00p 154.00p 151.50p 154.00p 1600
14/11/2019 142.50p 155.00p 142.50p 154.00p 18442
13/11/2019 137.50p 145.00p 137.50p 142.50p 20800
12/11/2019 137.50p 139.50p 137.50p 137.50p 3754
11/11/2019 137.50p 137.50p 137.50p 137.50p 0
08/11/2019 137.50p 137.50p 137.50p 137.50p 0
07/11/2019 137.50p 138.00p 137.50p 137.50p 1450
06/11/2019 137.50p 140.00p 137.50p 137.50p 1660
05/11/2019 137.50p 140.00p 137.50p 137.50p 709
04/11/2019 137.50p 137.50p 137.50p 137.50p 0
01/11/2019 137.50p 138.00p 137.50p 137.50p 1000
31/10/2019 137.50p 137.50p 137.50p 137.50p 0
30/10/2019 137.50p 137.50p 137.50p 137.50p 0
29/10/2019 137.50p 140.00p 137.50p 137.50p 1292
28/10/2019 137.50p 137.50p 136.00p 137.50p 1681
25/10/2019 133.50p 140.00p 133.50p 137.50p 26776
24/10/2019 133.50p 135.00p 133.50p 133.50p 207158
23/10/2019 132.50p 135.00p 131.50p 133.50p 99703
22/10/2019 132.50p 135.00p 132.50p 132.50p 860
21/10/2019 127.50p 135.00p 127.50p 132.50p 17058
18/10/2019 122.50p 125.00p 120.50p 122.50p 104391
17/10/2019 122.50p 122.50p 122.50p 122.50p 0
16/10/2019 121.50p 122.50p 121.50p 122.50p 0
15/10/2019 121.50p 124.00p 121.00p 121.50p 152860
14/10/2019 121.50p 121.50p 121.50p 121.50p 0
11/10/2019 121.50p 121.50p 121.50p 121.50p 7040
10/10/2019 121.50p 121.50p 121.50p 121.50p 0
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

*Close Price adjusted for both dividends and splits