Singapore markets closed

Mind Gym plc (MIND.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
38.500.00 (0.00%)
At close: 03:08PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202438.5038.5035.4938.5038.50400,236
13 Jun 202438.5038.5038.5038.5038.50-
12 Jun 202438.5037.2237.2238.5038.502,781
11 Jun 202438.5037.2237.2238.5038.50301
10 Jun 202438.5038.5038.5038.5038.50-
07 Jun 202438.5038.5038.5038.5038.50-
06 Jun 202438.5038.5038.5038.5038.50-
05 Jun 202438.5035.1035.1038.5038.504,970
04 Jun 202438.5038.5038.5038.5038.50-
03 Jun 202438.5038.5038.5038.5038.50-
31 May 202438.5038.5038.5038.5038.50-
30 May 202438.5035.0035.0038.5038.5042
29 May 202438.5039.5039.4038.5038.50240,000
28 May 202438.5039.6936.2238.5038.504,295
24 May 202438.5038.5038.5038.5038.50-
23 May 202438.5042.2035.0038.5038.501,218
22 May 202438.5042.0039.6938.5038.503,170
21 May 202438.5039.6939.6938.5038.50501
20 May 202438.5039.7539.6938.5038.506,108
17 May 202440.0039.9238.1340.0040.006,114
16 May 202440.0038.7638.2840.0040.004,052
15 May 202440.0040.0040.0040.0040.00-
14 May 202440.0042.0042.0040.0040.0078
13 May 202440.0042.0038.0040.0040.002,843
10 May 202440.0040.0040.0040.0040.00-
09 May 202440.0041.0041.0041.0041.007,434
08 May 202440.0038.7638.0040.0040.0011,030
07 May 202440.0040.0040.0040.0040.00-
03 May 202440.0038.7638.7640.0040.001,240
02 May 202440.0042.0037.2040.0040.007,719
01 May 202440.0042.0038.0040.0040.00106,669
30 Apr 202440.0040.8038.2840.0040.0015,163
29 Apr 202440.0042.0038.5540.0040.00155
26 Apr 202440.0040.0040.0040.0040.00-
25 Apr 202440.0040.0040.0040.0040.00-
24 Apr 202440.0041.4041.4040.0040.008,000
23 Apr 202438.5040.3535.0039.5039.5010,002
22 Apr 202437.5042.0037.7038.5038.5033,410
19 Apr 202437.5037.5037.5037.5037.50-
18 Apr 202437.5037.5037.5037.5037.50-
17 Apr 202440.0042.0035.0037.5037.5023,962
16 Apr 202440.0037.2037.2040.0040.0032
15 Apr 202440.0040.0038.2040.0040.0028,341
12 Apr 202440.0040.0040.0040.0040.00-
11 Apr 202440.0038.0038.0040.0040.0012
10 Apr 202440.0038.0038.0040.0040.0029
09 Apr 202440.0040.0040.0040.0040.00-
08 Apr 202440.0040.0038.2840.0040.006,169
05 Apr 202440.0040.0040.0040.0040.00-
04 Apr 202440.0040.0039.2540.0040.0022,609
03 Apr 202440.0038.0038.0039.0039.00648
02 Apr 202440.0038.0038.0039.0039.003,481
28 Mar 202440.0040.0038.0039.0039.00686
27 Mar 202440.0040.8038.0039.0039.007,577
26 Mar 202440.0038.0038.0039.0039.00823
25 Mar 202441.0040.0040.0039.0039.004,398
22 Mar 202440.0040.9640.0041.0041.001,854
21 Mar 202441.0042.0040.0042.0042.001,378
20 Mar 202441.0040.0037.0037.0037.00641
19 Mar 202441.0042.0040.0041.0041.004,595
18 Mar 202441.0040.0040.0041.0041.009,913
15 Mar 202441.0040.0037.0041.0041.0010,712
14 Mar 202441.0040.0040.0041.0041.001,517
13 Mar 202441.0040.0040.0041.0041.002,700
12 Mar 202441.0042.0040.0041.0041.00416
11 Mar 202441.0040.0040.0041.0041.003,000
08 Mar 202441.0040.5040.5041.0041.0012,040
07 Mar 202441.0041.0040.0441.0041.007,829
06 Mar 202441.0041.0041.0041.0041.00220
05 Mar 202441.0040.0039.2041.0041.00807
04 Mar 202441.0040.0040.0041.0041.006,000
01 Mar 202441.0040.2040.2041.0041.004,790
29 Feb 202441.0040.1440.0041.0041.0011,914
28 Feb 202441.0042.0042.0041.0041.001,432
27 Feb 202441.0040.5040.5041.0041.00844
26 Feb 202441.0040.0040.0041.0041.0086
23 Feb 202441.0040.7040.0041.0041.003,291
22 Feb 202441.0041.0041.0041.0041.00-
21 Feb 202441.0040.0040.0041.0041.0027,095
20 Feb 202440.0040.0040.0041.0041.0016
19 Feb 202440.0040.0040.0040.0040.00-
16 Feb 202440.0042.0042.0040.0040.001,495
15 Feb 202440.0042.0041.5040.0040.009,750
14 Feb 202440.5042.0038.0038.0038.0042,578
13 Feb 202440.0042.0039.5040.0040.0050,780
12 Feb 202440.0039.1039.1040.0040.00141
09 Feb 202440.0040.0040.0040.0040.00-
08 Feb 202440.0041.0038.6040.0040.0051,028
07 Feb 202440.0041.0041.0040.0040.004,455
06 Feb 202440.0040.0640.0640.0040.00600
05 Feb 202441.0042.0037.0040.0040.0039,541
02 Feb 202441.0042.0042.0041.0041.002,915
01 Feb 202441.0042.0039.2041.0041.00744
31 Jan 202441.0040.0040.0041.0041.001,531
30 Jan 202441.5042.0040.0041.0041.003,485
29 Jan 202441.5040.2140.1541.5041.5015,000
26 Jan 202441.5041.3840.0041.5041.502,120
25 Jan 202441.5043.0040.0041.5041.5016,185
24 Jan 202441.5040.0040.0041.5041.501,757
23 Jan 202441.5041.5041.5041.5041.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...