Mind Gym Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-04-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-04-14 | 130.00 | 130.00 | 125.50 | 130.00 | 130.00 | 120 |
| 2022-04-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 11,170 |
| 2022-04-12 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 6,190 |
| 2022-04-11 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 2,300 |
| 2022-04-08 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 8,683 |
| 2022-04-07 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 55 |
| 2022-04-06 | 135.00 | 138.00 | 130.00 | 130.00 | 130.00 | 5,804 |
| 2022-04-05 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 7,435 |
| 2022-04-04 | 135.00 | 135.00 | 132.60 | 135.00 | 135.00 | 1,026 |
| 2022-04-01 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 737 |
| 2022-03-31 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-03-30 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 560 |
| 2022-03-29 | 135.00 | 135.00 | 132.60 | 135.00 | 135.00 | 1,835 |
| 2022-03-28 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 10,000 |
| 2022-03-25 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | 5,642 |
| 2022-03-24 | 136.00 | 137.00 | 133.00 | 136.00 | 136.00 | 11,170 |
| 2022-03-23 | 135.00 | 140.00 | 132.00 | 136.00 | 136.00 | 4,256 |
| 2022-03-22 | 135.00 | 140.00 | 131.00 | 135.00 | 135.00 | 3,510 |
| 2022-03-21 | 135.00 | 139.00 | 130.00 | 135.00 | 135.00 | 16,462 |
| 2022-03-18 | 135.00 | 137.74 | 135.00 | 135.00 | 135.00 | 8,100 |
| 2022-03-17 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3,853 |
| 2022-03-16 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-03-15 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-03-14 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3,676 |
| 2022-03-11 | 135.00 | 135.00 | 130.13 | 135.00 | 135.00 | 5,000 |
| 2022-03-10 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 15,626 |
| 2022-03-09 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 6,073 |
| 2022-03-08 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2022-03-07 | 137.50 | 137.50 | 130.00 | 137.50 | 137.50 | 3,281 |
| 2022-03-04 | 140.00 | 145.00 | 137.50 | 137.50 | 137.50 | 4,283 |
| 2022-03-03 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2022-03-02 | 140.00 | 145.00 | 135.15 | 140.00 | 140.00 | 3,635 |
| 2022-03-01 | 140.00 | 140.00 | 135.10 | 140.00 | 140.00 | 10 |
| 2022-02-28 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 21,185 |
| 2022-02-25 | 142.50 | 142.50 | 137.50 | 142.50 | 142.50 | 4,700 |
| 2022-02-24 | 145.00 | 145.00 | 135.00 | 142.50 | 142.50 | 1,417 |
| 2022-02-23 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-02-22 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 1,629 |
| 2022-02-21 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2022-02-18 | 147.50 | 150.00 | 147.50 | 147.50 | 147.50 | 14,000 |
| 2022-02-17 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2022-02-16 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2022-02-15 | 147.50 | 147.50 | 141.50 | 147.50 | 147.50 | 685 |
| 2022-02-14 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2022-02-11 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2022-02-10 | 147.50 | 150.00 | 147.50 | 147.50 | 147.50 | 4,000 |
| 2022-02-09 | 147.50 | 153.00 | 141.00 | 147.50 | 147.50 | 3,110 |
| 2022-02-08 | 147.50 | 150.00 | 147.50 | 147.50 | 147.50 | 8,920 |
| 2022-02-07 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2022-02-04 | 147.50 | 150.00 | 141.50 | 147.50 | 147.50 | 1,313 |
| 2022-02-03 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2022-02-02 | 147.50 | 150.00 | 141.00 | 147.50 | 147.50 | 1,635 |
| 2022-02-01 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2022-01-31 | 147.50 | 147.50 | 141.00 | 147.50 | 147.50 | 1,248 |
| 2022-01-28 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2022-01-27 | 147.50 | 150.00 | 147.50 | 147.50 | 147.50 | 945 |
| 2022-01-26 | 147.50 | 150.00 | 147.50 | 147.50 | 147.50 | 4,135 |
| 2022-01-25 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 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.