Mind Gym Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-10-11 | 95.000 | 100.00 | 95.000 | 95.000 | 95.000 | 9,480 |
| 2022-10-10 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-10-07 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-10-06 | 95.000 | 95.000 | 90.002 | 95.000 | 95.000 | 516 |
| 2022-10-05 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-10-04 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-10-03 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-09-30 | 95.000 | 95.000 | 94.000 | 95.000 | 95.000 | 10 |
| 2022-09-29 | 95.000 | 95.000 | 90.000 | 95.000 | 95.000 | 394,764 |
| 2022-09-28 | 95.000 | 95.000 | 90.001 | 95.000 | 95.000 | 10,324 |
| 2022-09-27 | 97.500 | 97.500 | 94.800 | 97.500 | 97.500 | 207 |
| 2022-09-26 | 97.500 | 100.00 | 90.002 | 100.00 | 100.00 | 3,039 |
| 2022-09-23 | 97.500 | 97.500 | 90.001 | 97.500 | 97.500 | 5,611 |
| 2022-09-22 | 97.500 | 100.00 | 97.500 | 97.500 | 97.500 | 2,320 |
| 2022-09-21 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2022-09-20 | 97.500 | 97.500 | 90.000 | 97.500 | 97.500 | 1,051 |
| 2022-09-16 | 97.500 | 97.500 | 90.000 | 97.500 | 97.500 | 12,531 |
| 2022-09-15 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2022-09-14 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2022-09-13 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2022-09-12 | 100.00 | 104.90 | 95.000 | 97.500 | 97.500 | 13,750 |
| 2022-09-09 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-09-08 | 100.00 | 103.00 | 97.000 | 100.00 | 100.00 | 6,080 |
| 2022-09-07 | 110.00 | 110.00 | 95.000 | 100.00 | 100.00 | 22,003 |
| 2022-09-06 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2022-09-05 | 112.50 | 113.00 | 110.00 | 112.50 | 112.50 | 1,517 |
| 2022-09-02 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2022-09-01 | 112.50 | 114.00 | 110.00 | 112.50 | 112.50 | 2,728 |
| 2022-08-31 | 112.50 | 114.50 | 110.00 | 112.50 | 112.50 | 5,676 |
| 2022-08-30 | 113.50 | 116.25 | 110.00 | 112.50 | 112.50 | 4,622 |
| 2022-08-26 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2022-08-25 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 4,672 |
| 2022-08-24 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 4,150 |
| 2022-08-23 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-08-22 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 51 |
| 2022-08-19 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 218 |
| 2022-08-18 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 685 |
| 2022-08-17 | 117.00 | 120.00 | 117.00 | 117.50 | 117.50 | 5,575 |
| 2022-08-16 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2022-08-15 | 116.50 | 116.50 | 115.00 | 116.50 | 116.50 | 439 |
| 2022-08-12 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2022-08-11 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 50,995 |
| 2022-08-10 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2022-08-09 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2022-08-08 | 116.50 | 116.50 | 115.00 | 116.50 | 116.50 | 1,605 |
| 2022-08-05 | 116.50 | 116.50 | 115.00 | 116.50 | 116.50 | 5,060 |
| 2022-08-04 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-08-03 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 15 |
| 2022-08-02 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 1,072 |
| 2022-08-01 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 1,851 |
| 2022-07-29 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2,225 |
| 2022-07-28 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-07-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-07-26 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 3,840 |
| 2022-07-25 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-07-22 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2,250 |
| 2022-07-21 | 120.00 | 120.00 | 116.25 | 120.00 | 120.00 | 125 |
| 2022-07-20 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-07-19 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
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.