Mind Gym Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	147.50	147.50	141.00	147.50	147.50	685
2022-01-21	150.00	155.00	140.00	147.50	147.50	1,657,407
2022-01-20	150.00	150.00	150.00	150.00	150.00	0
2022-01-19	150.00	150.00	150.00	150.00	150.00	4,600
2022-01-18	150.00	150.00	145.00	150.00	150.00	685
2022-01-17	147.50	151.00	145.00	150.00	150.00	2,086
2022-01-14	150.00	150.00	150.00	150.00	150.00	0
2022-01-13	150.00	154.00	146.00	150.00	150.00	12,370
2022-01-12	150.00	150.00	150.00	150.00	150.00	0
2022-01-11	150.00	150.00	150.00	150.00	150.00	0
2022-01-10	150.00	153.00	150.00	150.00	150.00	3,165
2022-01-07	147.50	147.50	147.50	147.50	147.50	0
2022-01-06	142.50	150.00	140.00	147.50	147.50	19,921
2022-01-05	142.50	145.00	140.50	142.50	142.50	2,836
2022-01-04	142.50	142.50	140.00	142.50	142.50	803
2021-12-31	142.50	142.50	142.00	142.50	142.50	1,000
2021-12-30	142.50	144.00	142.50	142.50	142.50	2,585
2021-12-29	142.50	142.50	140.53	142.50	142.50	10,515
2021-12-24	142.50	142.50	142.00	142.50	142.50	700
2021-12-23	142.50	142.50	141.00	142.50	142.50	6,132
2021-12-22	147.50	150.00	140.00	145.00	145.00	3,246
2021-12-21	147.50	149.00	140.00	147.50	147.50	14,275
2021-12-20	147.50	147.50	140.00	147.50	147.50	1,523
2021-12-17	150.00	150.00	150.00	150.00	150.00	0
2021-12-16	150.00	150.00	150.00	150.00	150.00	0
2021-12-15	150.00	150.00	145.00	150.00	150.00	8,800
2021-12-14	150.00	150.00	145.00	150.00	150.00	5,661
2021-12-13	155.00	155.00	150.00	150.00	150.00	3,995
2021-12-10	157.50	157.50	155.00	156.50	156.50	5,735
2021-12-09	162.00	162.00	154.00	157.50	157.50	11,547
2021-12-08	167.50	167.50	165.00	167.50	167.50	15
2021-12-07	167.50	167.50	165.00	167.50	167.50	685
2021-12-06	167.50	167.50	165.00	167.50	167.50	2,807
2021-12-03	167.50	167.50	167.50	167.50	167.50	7,946
2021-12-02	172.50	172.50	165.75	172.50	172.50	600
2021-12-01	172.50	174.50	172.50	172.50	172.50	887
2021-11-30	172.50	175.00	166.50	172.50	172.50	3,163
2021-11-29	172.50	174.75	166.50	172.50	172.50	3,354
2021-11-26	172.50	172.50	166.50	172.50	172.50	7,371
2021-11-25	182.50	185.00	180.00	180.00	180.00	1,755
2021-11-24	182.50	182.50	182.50	182.50	182.50	0
2021-11-23	182.50	184.00	182.50	182.50	182.50	1,589
2021-11-22	180.00	181.50	180.00	180.00	180.00	29
2021-11-19	180.00	180.00	175.00	180.00	180.00	880
2021-11-18	180.00	183.00	176.00	180.00	180.00	5,465
2021-11-17	180.00	181.00	180.00	180.00	180.00	12,705
2021-11-16	180.00	180.00	180.00	180.00	180.00	2,550
2021-11-15	182.00	182.00	175.00	180.00	180.00	2,200
2021-11-12	182.50	182.50	182.50	182.50	182.50	4,560
2021-11-11	180.00	182.50	180.00	182.50	182.50	4,680
2021-11-10	182.50	182.50	180.00	182.50	182.50	4
2021-11-09	182.50	182.50	182.50	182.50	182.50	565
2021-11-08	182.50	182.50	182.50	182.50	182.50	0
2021-11-05	182.50	184.48	180.00	182.50	182.50	5,769
2021-11-04	182.50	182.50	180.00	182.50	182.50	1,107
2021-11-03	182.50	182.50	182.50	182.50	182.50	0
2021-11-02	185.00	185.00	180.00	182.50	182.50	7,949
2021-11-01	185.00	185.00	180.00	185.00	185.00	300
2021-10-29	185.00	185.00	185.00	185.00	185.00	0
2021-10-28	185.00	185.00	181.00	185.00	185.00	6,751

← NewerPage 21 of 22 · 1,262 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.