Mind Gym (MIND) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/05/2024 40.00p 40.00p 38.76p 40.00p 1240
02/05/2024 40.00p 42.00p 37.20p 40.00p 7719
01/05/2024 40.00p 42.00p 38.00p 40.00p 106669
30/04/2024 40.00p 40.80p 38.28p 40.00p 15163
29/04/2024 40.00p 42.00p 38.55p 40.00p 155
26/04/2024 40.00p 40.82p 40.00p 40.00p 0
25/04/2024 40.00p 40.82p 40.00p 40.00p 0
24/04/2024 40.00p 41.40p 40.00p 40.00p 8000
23/04/2024 38.50p 40.35p 35.00p 39.50p 10002
22/04/2024 37.50p 42.00p 37.50p 38.50p 33410
19/04/2024 37.50p 37.50p 37.22p 37.50p 0
18/04/2024 37.50p 37.50p 37.22p 37.50p 0
17/04/2024 40.00p 42.00p 35.00p 37.50p 23962
16/04/2024 40.00p 40.00p 37.20p 40.00p 32
15/04/2024 40.00p 40.00p 38.20p 40.00p 28341
12/04/2024 40.00p 41.00p 40.00p 40.00p 0
11/04/2024 40.00p 40.00p 38.00p 40.00p 12
10/04/2024 40.00p 40.00p 38.00p 40.00p 29
09/04/2024 40.00p 41.00p 40.00p 40.00p 0
08/04/2024 40.00p 40.00p 38.28p 40.00p 6169
05/04/2024 40.00p 41.00p 40.00p 40.00p 0
04/04/2024 40.00p 40.00p 39.25p 40.00p 22609
03/04/2024 40.00p 40.00p 38.00p 39.00p 648
02/04/2024 40.00p 40.00p 38.00p 39.00p 3481
28/03/2024 40.00p 40.00p 38.00p 39.00p 686
27/03/2024 40.00p 40.80p 38.00p 39.00p 7577
26/03/2024 40.00p 40.00p 38.00p 39.00p 823
25/03/2024 41.00p 41.00p 39.00p 39.00p 4398
22/03/2024 40.00p 41.00p 40.00p 41.00p 1854
21/03/2024 41.00p 42.00p 40.00p 42.00p 1378
20/03/2024 41.00p 41.00p 41.00p 37.00p 641
19/03/2024 41.00p 42.00p 40.00p 41.00p 4595
18/03/2024 41.00p 41.00p 40.00p 41.00p 9913
15/03/2024 41.00p 41.00p 37.00p 41.00p 10712
14/03/2024 41.00p 41.00p 40.00p 41.00p 1517
13/03/2024 41.00p 41.00p 40.00p 41.00p 2700
12/03/2024 41.00p 42.00p 40.00p 41.00p 416
11/03/2024 41.00p 41.00p 40.00p 41.00p 3000
08/03/2024 41.00p 41.00p 40.50p 41.00p 12040
07/03/2024 41.00p 41.00p 40.04p 41.00p 7829
06/03/2024 41.00p 41.00p 40.89p 41.00p 220
05/03/2024 41.00p 41.00p 39.20p 41.00p 807
04/03/2024 41.00p 41.00p 40.00p 41.00p 6000
01/03/2024 41.00p 41.00p 40.20p 41.00p 4790
29/02/2024 41.00p 41.00p 40.00p 41.00p 11914
28/02/2024 41.00p 42.00p 41.00p 41.00p 1432
27/02/2024 41.00p 41.00p 40.50p 41.00p 844
26/02/2024 41.00p 41.00p 40.00p 41.00p 86
23/02/2024 41.00p 41.00p 40.00p 41.00p 3291
22/02/2024 41.00p 41.00p 40.89p 41.00p 0
21/02/2024 41.00p 41.00p 40.00p 41.00p 27095
20/02/2024 40.00p 41.00p 40.00p 41.00p 16
19/02/2024 40.00p 40.00p 40.00p 40.00p 0
16/02/2024 40.00p 42.00p 40.00p 40.00p 1495
15/02/2024 40.00p 42.00p 40.00p 40.00p 9750
14/02/2024 40.50p 42.00p 38.00p 38.00p 42578
13/02/2024 40.00p 42.00p 39.50p 40.00p 50780
12/02/2024 40.00p 40.00p 39.10p 40.00p 141
09/02/2024 40.00p 40.00p 40.00p 40.00p 0
08/02/2024 40.00p 41.00p 38.60p 40.00p 51028
07/02/2024 40.00p 41.00p 40.00p 40.00p 4455
06/02/2024 40.00p 40.06p 40.00p 40.00p 600
05/02/2024 41.00p 42.00p 37.00p 40.00p 39541
02/02/2024 41.00p 42.00p 41.00p 41.00p 2915
01/02/2024 41.00p 42.00p 39.20p 41.00p 744
31/01/2024 41.00p 41.00p 40.00p 41.00p 1531
30/01/2024 41.50p 42.00p 40.00p 41.00p 3485
29/01/2024 41.50p 41.50p 40.15p 41.50p 15000
26/01/2024 41.50p 41.50p 40.00p 41.50p 2120
25/01/2024 41.50p 43.00p 40.00p 41.50p 16185
24/01/2024 41.50p 41.50p 40.00p 41.50p 1757
23/01/2024 41.50p 42.08p 41.50p 41.50p 0
22/01/2024 41.50p 43.00p 41.50p 41.50p 276
19/01/2024 41.50p 41.50p 41.00p 41.50p 6950
18/01/2024 41.50p 41.50p 40.00p 41.50p 7370
17/01/2024 41.50p 41.67p 41.50p 41.50p 0
16/01/2024 41.50p 43.80p 40.00p 41.50p 679
15/01/2024 41.50p 41.80p 40.20p 41.50p 1920
12/01/2024 41.50p 41.67p 41.50p 41.50p 0
11/01/2024 41.50p 41.50p 40.00p 41.50p 6365
10/01/2024 41.50p 42.25p 40.00p 41.50p 23931
09/01/2024 41.50p 41.50p 40.00p 41.50p 15000
08/01/2024 41.50p 41.67p 41.50p 41.50p 0
05/01/2024 42.50p 42.50p 41.50p 41.50p 1235
04/01/2024 41.50p 41.67p 41.50p 41.50p 0
03/01/2024 41.50p 42.10p 41.50p 41.50p 5
02/01/2024 39.00p 44.00p 39.00p 41.50p 18204
29/12/2023 39.00p 39.00p 37.86p 39.00p 0
28/12/2023 36.50p 40.00p 36.50p 39.00p 25175
27/12/2023 37.00p 40.00p 33.00p 36.50p 6259
22/12/2023 36.50p 40.00p 35.00p 36.50p 13670
21/12/2023 36.50p 40.00p 33.00p 36.50p 6332
20/12/2023 39.50p 39.50p 37.60p 39.50p 2130
19/12/2023 39.50p 40.80p 37.00p 39.50p 9903
18/12/2023 39.50p 41.80p 39.50p 39.50p 9420
15/12/2023 39.50p 40.50p 37.00p 39.50p 6260
14/12/2023 39.50p 39.50p 38.51p 39.50p 10000
13/12/2023 39.50p 39.50p 39.22p 39.50p 0
12/12/2023 39.50p 41.00p 37.20p 37.20p 25890
11/12/2023 39.50p 41.80p 38.50p 39.50p 35623
08/12/2023 39.50p 39.97p 39.50p 39.50p 5445
07/12/2023 40.50p 40.50p 38.00p 39.50p 15000
06/12/2023 40.50p 42.00p 37.00p 40.50p 55138
05/12/2023 40.50p 42.00p 40.50p 40.50p 268278
04/12/2023 40.50p 44.00p 38.50p 40.50p 13669
01/12/2023 38.50p 44.00p 37.35p 40.50p 230832
30/11/2023 38.50p 39.50p 38.50p 38.50p 1496
29/11/2023 38.50p 38.50p 37.00p 38.50p 6877
28/11/2023 38.50p 38.50p 37.35p 38.50p 4130
27/11/2023 38.50p 38.50p 37.35p 38.50p 1290
24/11/2023 38.50p 39.50p 37.30p 38.50p 34291
23/11/2023 38.50p 40.00p 38.00p 38.50p 57167
22/11/2023 40.50p 40.50p 37.00p 38.50p 5091
21/11/2023 40.50p 40.50p 39.50p 40.50p 0
20/11/2023 42.00p 42.00p 40.00p 40.50p 22280
17/11/2023 42.50p 42.50p 40.00p 42.00p 2
16/11/2023 42.00p 43.50p 42.00p 42.00p 10110
15/11/2023 42.00p 42.22p 42.00p 42.00p 0
14/11/2023 42.00p 42.00p 40.00p 42.00p 18966
13/11/2023 42.50p 42.50p 40.50p 42.00p 1370
10/11/2023 42.00p 44.00p 42.00p 42.00p 9
09/11/2023 42.00p 42.00p 42.00p 42.00p 1533
08/11/2023 42.00p 42.00p 40.00p 42.00p 13997
07/11/2023 40.50p 44.00p 37.00p 42.00p 58958
06/11/2023 40.50p 40.50p 38.05p 40.50p 508
03/11/2023 40.50p 43.65p 40.50p 40.50p 18
02/11/2023 40.50p 40.50p 40.50p 40.50p 0
01/11/2023 37.50p 42.00p 37.00p 40.50p 12038
31/10/2023 37.50p 38.21p 37.50p 37.50p 0
30/10/2023 37.50p 40.00p 37.50p 37.50p 25740
27/10/2023 37.50p 38.21p 37.50p 37.50p 0
26/10/2023 37.50p 38.21p 37.50p 37.50p 0
25/10/2023 37.50p 39.75p 37.50p 37.50p 1303
24/10/2023 35.50p 40.00p 33.00p 37.50p 5509
23/10/2023 35.50p 35.50p 34.25p 35.50p 900
20/10/2023 35.50p 37.65p 35.00p 35.50p 7716
19/10/2023 35.50p 38.33p 30.00p 35.50p 0
18/10/2023 35.00p 38.00p 33.00p 35.50p 3677
17/10/2023 35.00p 35.00p 35.00p 35.00p 2140
16/10/2023 33.50p 37.00p 33.50p 35.00p 310
13/10/2023 35.00p 35.00p 34.78p 35.00p 0
12/10/2023 34.50p 37.00p 33.00p 35.00p 54579
11/10/2023 34.50p 36.48p 34.50p 34.50p 2715
10/10/2023 34.50p 37.00p 33.00p 34.50p 2648
09/10/2023 38.50p 40.00p 32.00p 34.50p 256880
06/10/2023 55.50p 57.00p 53.00p 55.50p 14209
05/10/2023 55.50p 55.50p 55.50p 55.50p 0
04/10/2023 55.50p 55.50p 53.00p 55.50p 413
03/10/2023 57.50p 57.87p 56.50p 56.50p 4836
02/10/2023 56.50p 57.89p 56.50p 56.50p 93
29/09/2023 56.50p 56.50p 55.00p 56.50p 660
28/09/2023 56.50p 56.50p 55.00p 56.50p 317
27/09/2023 56.50p 56.50p 55.00p 56.50p 35
26/09/2023 56.50p 56.67p 56.50p 56.50p 0
25/09/2023 56.50p 58.00p 55.00p 56.50p 6667
22/09/2023 57.50p 57.50p 55.00p 56.50p 3453
21/09/2023 59.50p 60.00p 55.10p 57.50p 10516
20/09/2023 59.50p 59.50p 59.50p 59.50p 4450
19/09/2023 59.50p 62.00p 57.00p 59.50p 7
18/09/2023 59.50p 59.50p 55.00p 59.50p 31356
15/09/2023 59.50p 59.50p 57.00p 59.50p 233
14/09/2023 59.50p 62.00p 59.50p 59.50p 2016
13/09/2023 59.50p 59.50p 57.00p 59.50p 1644
12/09/2023 59.50p 62.00p 57.00p 59.50p 5397
11/09/2023 59.50p 59.50p 59.50p 59.50p 0
08/09/2023 59.50p 59.50p 57.25p 59.50p 45
07/09/2023 59.50p 59.50p 59.49p 59.50p 484
06/09/2023 59.50p 59.50p 59.50p 59.50p 0
05/09/2023 59.50p 59.50p 57.00p 59.50p 1800
04/09/2023 61.00p 62.00p 57.00p 59.50p 24538
01/09/2023 61.00p 61.11p 61.00p 61.00p 0
31/08/2023 61.00p 61.45p 61.00p 61.00p 7970
30/08/2023 61.50p 62.00p 60.00p 61.00p 4636
29/08/2023 61.00p 61.90p 60.21p 61.00p 12167
25/08/2023 61.00p 61.00p 60.00p 61.00p 778
24/08/2023 61.00p 61.66p 61.00p 61.00p 1602
23/08/2023 61.00p 61.89p 60.17p 61.00p 1297
22/08/2023 61.00p 61.11p 61.00p 61.00p 0
21/08/2023 61.00p 61.11p 61.00p 61.00p 0
18/08/2023 61.00p 61.00p 61.00p 61.00p 809
17/08/2023 61.50p 63.00p 60.00p 61.50p 13885
16/08/2023 61.50p 63.00p 61.00p 61.50p 4301
15/08/2023 61.50p 61.50p 60.00p 61.50p 4972
14/08/2023 62.50p 62.85p 61.50p 61.50p 10154
11/08/2023 62.50p 63.00p 62.50p 62.50p 3232
10/08/2023 61.50p 63.00p 61.50p 62.50p 14148
09/08/2023 62.50p 62.50p 62.00p 62.50p 3449
08/08/2023 62.50p 63.00p 62.00p 62.50p 19766
07/08/2023 62.50p 63.00p 62.00p 62.50p 13190
04/08/2023 62.50p 62.50p 62.00p 62.50p 15519
03/08/2023 62.50p 63.00p 62.50p 62.50p 8115
02/08/2023 62.50p 63.00p 62.00p 62.50p 6657
01/08/2023 62.00p 64.50p 61.00p 62.50p 57481
31/07/2023 61.50p 63.00p 61.50p 61.50p 28531
28/07/2023 60.50p 62.00p 59.45p 62.00p 42346
27/07/2023 53.00p 62.00p 53.00p 60.50p 69948
26/07/2023 50.50p 53.89p 50.50p 53.00p 10649
25/07/2023 48.50p 50.75p 48.00p 50.00p 38364
24/07/2023 43.50p 48.50p 43.50p 48.00p 160928
21/07/2023 43.00p 45.00p 42.50p 43.00p 15764

*Close Price adjusted for both dividends and splits