Mind Gym Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	80.000	80.000	80.000	80.000	80.000	0
2023-01-06	80.000	80.000	76.000	80.000	80.000	4,531
2023-01-05	85.000	90.000	80.000	82.500	82.500	1,561
2023-01-04	85.000	90.000	80.000	85.000	85.000	222
2023-01-03	85.000	90.000	80.000	85.000	85.000	1,628
2022-12-30	85.000	85.000	85.000	85.000	85.000	0
2022-12-29	85.000	85.000	84.400	85.000	85.000	1,509
2022-12-28	82.500	85.000	80.000	85.000	85.000	600
2022-12-23	85.000	86.200	85.000	85.000	85.000	87
2022-12-22	85.000	85.000	84.900	85.000	85.000	162
2022-12-21	85.000	86.200	80.700	85.000	85.000	1,310
2022-12-20	85.000	85.000	85.000	85.000	85.000	0
2022-12-19	85.000	86.500	85.000	85.000	85.000	1,109
2022-12-16	85.000	90.000	83.000	85.000	85.000	160
2022-12-15	85.000	85.000	85.000	85.000	85.000	0
2022-12-14	85.000	90.000	85.000	85.000	85.000	3,649
2022-12-13	87.500	90.000	85.000	88.000	88.000	16,512
2022-12-12	87.500	87.500	85.000	87.500	87.500	4
2022-12-09	87.500	87.500	85.700	87.500	87.500	7,713
2022-12-08	90.000	90.000	90.000	90.000	90.000	0
2022-12-07	90.000	90.000	90.000	90.000	90.000	1,000
2022-12-06	92.500	92.500	90.100	92.500	92.500	83
2022-12-05	92.500	95.000	89.000	89.000	89.000	15,089
2022-12-02	92.500	92.500	90.000	92.500	92.500	8,199
2022-12-01	92.500	95.000	90.000	92.500	92.500	25,812
2022-11-30	92.500	92.500	91.500	92.500	92.500	3,750
2022-11-29	92.500	92.500	91.900	92.500	92.500	1,075
2022-11-28	92.500	92.500	90.000	92.500	92.500	4,833
2022-11-25	95.000	95.000	95.000	95.000	95.000	0
2022-11-24	95.000	95.000	95.000	95.000	95.000	0
2022-11-23	95.000	100.00	95.000	95.000	95.000	2
2022-11-22	95.000	95.900	95.000	95.000	95.000	55
2022-11-21	96.300	96.300	95.000	95.000	95.000	2,428
2022-11-18	97.500	97.500	95.000	97.500	97.500	10,245
2022-11-17	97.500	98.150	95.000	97.500	97.500	2,641
2022-11-16	97.500	97.500	96.900	97.500	97.500	13,806
2022-11-15	97.500	97.500	97.500	97.500	97.500	0
2022-11-14	97.500	97.500	97.500	97.500	97.500	0
2022-11-11	97.500	97.500	97.500	97.500	97.500	2,984
2022-11-10	97.500	97.500	97.500	97.500	97.500	0
2022-11-09	97.500	97.500	96.900	97.500	97.500	3,000
2022-11-08	97.500	97.500	97.500	97.500	97.500	0
2022-11-07	97.500	97.500	97.500	97.500	97.500	0
2022-11-04	97.500	97.500	96.900	97.500	97.500	526
2022-11-03	97.500	97.500	97.500	97.500	97.500	0
2022-11-02	97.500	97.500	97.500	97.500	97.500	0
2022-11-01	97.500	97.500	97.500	97.500	97.500	9,247
2022-10-31	97.500	97.500	97.500	97.500	97.500	0
2022-10-28	97.500	97.500	97.500	97.500	97.500	0
2022-10-27	97.500	97.500	97.500	97.500	97.500	0
2022-10-26	97.500	97.500	97.500	97.500	97.500	32,025
2022-10-25	97.500	97.500	97.500	97.500	97.500	0
2022-10-24	97.500	97.500	95.000	97.500	97.500	250
2022-10-21	97.500	97.500	95.000	97.500	97.500	1,995
2022-10-20	97.500	97.500	95.000	97.500	97.500	9,725
2022-10-19	97.500	97.500	97.500	97.500	97.500	5,000
2022-10-18	97.500	98.500	95.000	97.500	97.500	13,663
2022-10-17	95.000	97.000	95.000	95.000	95.000	2,408
2022-10-14	95.000	95.000	91.000	95.000	95.000	10,000
2022-10-13	95.000	95.000	95.000	95.000	95.000	0

← NewerPage 17 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-19	0.0090 GBP
2019-08-01	0.0160 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.