Mind Gym Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-07-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-07-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-07-13 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 4 |
| 2022-07-12 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-07-11 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-07-08 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-07-07 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3,410 |
| 2022-07-06 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-07-05 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 826 |
| 2022-07-04 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 45,626 |
| 2022-07-01 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 85 |
| 2022-06-30 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-06-29 | 120.00 | 120.00 | 116.10 | 120.00 | 120.00 | 10,123 |
| 2022-06-28 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-06-27 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 74 |
| 2022-06-24 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2,260 |
| 2022-06-23 | 120.00 | 120.00 | 119.60 | 120.00 | 120.00 | 20,000 |
| 2022-06-22 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 51 |
| 2022-06-21 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-06-20 | 120.00 | 120.00 | 116.10 | 120.00 | 120.00 | 11,689 |
| 2022-06-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-06-16 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | 20,200 |
| 2022-06-15 | 120.00 | 120.00 | 118.50 | 120.00 | 120.00 | 35,000 |
| 2022-06-14 | 120.00 | 120.00 | 119.75 | 120.00 | 120.00 | 1,252 |
| 2022-06-13 | 120.00 | 120.00 | 119.90 | 120.00 | 120.00 | 7,080 |
| 2022-06-10 | 117.50 | 120.00 | 115.00 | 120.00 | 120.00 | 92,319 |
| 2022-06-09 | 117.50 | 117.90 | 117.50 | 117.50 | 117.50 | 825 |
| 2022-06-08 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-06-07 | 117.50 | 118.00 | 117.50 | 117.50 | 117.50 | 2,076 |
| 2022-06-06 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 4,822 |
| 2022-06-01 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 6,225 |
| 2022-05-31 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 6,200 |
| 2022-05-30 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 4,250 |
| 2022-05-27 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-05-26 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 12,850 |
| 2022-05-25 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-05-24 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-05-23 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-05-20 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 50 |
| 2022-05-19 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 700 |
| 2022-05-18 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2,000 |
| 2022-05-17 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 18,164 |
| 2022-05-16 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | 811 |
| 2022-05-13 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-05-12 | 120.00 | 125.00 | 120.00 | 122.50 | 122.50 | 10,630 |
| 2022-05-11 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-05-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-05-09 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4,000 |
| 2022-05-06 | 122.50 | 122.50 | 120.00 | 122.50 | 122.50 | 4,650 |
| 2022-05-05 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 2,420 |
| 2022-05-04 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-05-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-04-29 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-04-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-04-27 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 3 |
| 2022-04-26 | 130.00 | 134.00 | 125.00 | 127.50 | 127.50 | 140,000 |
| 2022-04-25 | 131.50 | 131.50 | 127.00 | 130.00 | 130.00 | 18,825 |
| 2022-04-22 | 130.00 | 130.00 | 125.65 | 130.00 | 130.00 | 4,896 |
| 2022-04-21 | 130.00 | 130.00 | 125.63 | 130.00 | 130.00 | 359 |
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.