Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,173.57 +1,038.75 (+1.59%) CMC Crypto 200
1,379.19 -3.47 (-0.25%)
Mind Gym plc (MIND.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00AM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 33.70 | 35.00 | 33.70 | 35.00 | 35.00 | 434 |
| 19 Jun 2024 | 31.00 | 27.50 | 27.50 | 31.00 | 31.00 | 3,350 |
| 18 Jun 2024 | 30.00 | 33.80 | 33.78 | 31.00 | 31.00 | 1,744 |
| 17 Jun 2024 | 30.00 | 34.50 | 26.00 | 30.00 | 30.00 | 135,822 |
| 14 Jun 2024 | 38.50 | 38.50 | 35.49 | 38.50 | 38.50 | 400,236 |
| 13 Jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 12 Jun 2024 | 38.50 | 37.22 | 37.22 | 38.50 | 38.50 | 2,781 |
| 11 Jun 2024 | 38.50 | 37.22 | 37.22 | 38.50 | 38.50 | 301 |
| 10 Jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 07 Jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 06 Jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 05 Jun 2024 | 38.50 | 35.10 | 35.10 | 38.50 | 38.50 | 4,970 |
| 04 Jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 03 Jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 31 May 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 30 May 2024 | 38.50 | 35.00 | 35.00 | 38.50 | 38.50 | 42 |
| 29 May 2024 | 38.50 | 39.50 | 39.40 | 38.50 | 38.50 | 240,000 |
| 28 May 2024 | 38.50 | 39.69 | 36.22 | 38.50 | 38.50 | 4,295 |
| 24 May 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 23 May 2024 | 38.50 | 42.20 | 35.00 | 38.50 | 38.50 | 1,218 |
| 22 May 2024 | 38.50 | 42.00 | 39.69 | 38.50 | 38.50 | 3,170 |
| 21 May 2024 | 38.50 | 39.69 | 39.69 | 38.50 | 38.50 | 501 |
| 20 May 2024 | 38.50 | 39.75 | 39.69 | 38.50 | 38.50 | 6,108 |
| 17 May 2024 | 40.00 | 39.92 | 38.13 | 40.00 | 40.00 | 6,114 |
| 16 May 2024 | 40.00 | 38.76 | 38.28 | 40.00 | 40.00 | 4,052 |
| 15 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 14 May 2024 | 40.00 | 42.00 | 42.00 | 40.00 | 40.00 | 78 |
| 13 May 2024 | 40.00 | 42.00 | 38.00 | 40.00 | 40.00 | 2,843 |
| 10 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 09 May 2024 | 40.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7,434 |
| 08 May 2024 | 40.00 | 38.76 | 38.00 | 40.00 | 40.00 | 11,030 |
| 07 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 03 May 2024 | 40.00 | 38.76 | 38.76 | 40.00 | 40.00 | 1,240 |
| 02 May 2024 | 40.00 | 42.00 | 37.20 | 40.00 | 40.00 | 7,719 |
| 01 May 2024 | 40.00 | 42.00 | 38.00 | 40.00 | 40.00 | 106,669 |
| 30 Apr 2024 | 40.00 | 40.80 | 38.28 | 40.00 | 40.00 | 15,163 |
| 29 Apr 2024 | 40.00 | 42.00 | 38.55 | 40.00 | 40.00 | 155 |
| 26 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 25 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 24 Apr 2024 | 40.00 | 41.40 | 41.40 | 40.00 | 40.00 | 8,000 |
| 23 Apr 2024 | 38.50 | 40.35 | 35.00 | 39.50 | 39.50 | 10,002 |
| 22 Apr 2024 | 37.50 | 42.00 | 37.70 | 38.50 | 38.50 | 33,410 |
| 19 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 18 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 17 Apr 2024 | 40.00 | 42.00 | 35.00 | 37.50 | 37.50 | 23,962 |
| 16 Apr 2024 | 40.00 | 37.20 | 37.20 | 40.00 | 40.00 | 32 |
| 15 Apr 2024 | 40.00 | 40.00 | 38.20 | 40.00 | 40.00 | 28,341 |
| 12 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 11 Apr 2024 | 40.00 | 38.00 | 38.00 | 40.00 | 40.00 | 12 |
| 10 Apr 2024 | 40.00 | 38.00 | 38.00 | 40.00 | 40.00 | 29 |
| 09 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 08 Apr 2024 | 40.00 | 40.00 | 38.28 | 40.00 | 40.00 | 6,169 |
| 05 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 04 Apr 2024 | 40.00 | 40.00 | 39.25 | 40.00 | 40.00 | 22,609 |
| 03 Apr 2024 | 40.00 | 38.00 | 38.00 | 39.00 | 39.00 | 648 |
| 02 Apr 2024 | 40.00 | 38.00 | 38.00 | 39.00 | 39.00 | 3,481 |
| 28 Mar 2024 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 686 |
| 27 Mar 2024 | 40.00 | 40.80 | 38.00 | 39.00 | 39.00 | 7,577 |
| 26 Mar 2024 | 40.00 | 38.00 | 38.00 | 39.00 | 39.00 | 823 |
| 25 Mar 2024 | 41.00 | 40.00 | 40.00 | 39.00 | 39.00 | 4,398 |
| 22 Mar 2024 | 40.00 | 40.96 | 40.00 | 41.00 | 41.00 | 1,854 |
| 21 Mar 2024 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 1,378 |
| 20 Mar 2024 | 41.00 | 40.00 | 37.00 | 37.00 | 37.00 | 641 |
| 19 Mar 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 4,595 |
| 18 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 9,913 |
| 15 Mar 2024 | 41.00 | 40.00 | 37.00 | 41.00 | 41.00 | 10,712 |
| 14 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 1,517 |
| 13 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 2,700 |
| 12 Mar 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 416 |
| 11 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 3,000 |
| 08 Mar 2024 | 41.00 | 40.50 | 40.50 | 41.00 | 41.00 | 12,040 |
| 07 Mar 2024 | 41.00 | 41.00 | 40.04 | 41.00 | 41.00 | 7,829 |
| 06 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 220 |
| 05 Mar 2024 | 41.00 | 40.00 | 39.20 | 41.00 | 41.00 | 807 |
| 04 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 6,000 |
| 01 Mar 2024 | 41.00 | 40.20 | 40.20 | 41.00 | 41.00 | 4,790 |
| 29 Feb 2024 | 41.00 | 40.14 | 40.00 | 41.00 | 41.00 | 11,914 |
| 28 Feb 2024 | 41.00 | 42.00 | 42.00 | 41.00 | 41.00 | 1,432 |
| 27 Feb 2024 | 41.00 | 40.50 | 40.50 | 41.00 | 41.00 | 844 |
| 26 Feb 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 86 |
| 23 Feb 2024 | 41.00 | 40.70 | 40.00 | 41.00 | 41.00 | 3,291 |
| 22 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 21 Feb 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 27,095 |
| 20 Feb 2024 | 40.00 | 40.00 | 40.00 | 41.00 | 41.00 | 16 |
| 19 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 16 Feb 2024 | 40.00 | 42.00 | 42.00 | 40.00 | 40.00 | 1,495 |
| 15 Feb 2024 | 40.00 | 42.00 | 41.50 | 40.00 | 40.00 | 9,750 |
| 14 Feb 2024 | 40.50 | 42.00 | 38.00 | 38.00 | 38.00 | 42,578 |
| 13 Feb 2024 | 40.00 | 42.00 | 39.50 | 40.00 | 40.00 | 50,780 |
| 12 Feb 2024 | 40.00 | 39.10 | 39.10 | 40.00 | 40.00 | 141 |
| 09 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 08 Feb 2024 | 40.00 | 41.00 | 38.60 | 40.00 | 40.00 | 51,028 |
| 07 Feb 2024 | 40.00 | 41.00 | 41.00 | 40.00 | 40.00 | 4,455 |
| 06 Feb 2024 | 40.00 | 40.06 | 40.06 | 40.00 | 40.00 | 600 |
| 05 Feb 2024 | 41.00 | 42.00 | 37.00 | 40.00 | 40.00 | 39,541 |
| 02 Feb 2024 | 41.00 | 42.00 | 42.00 | 41.00 | 41.00 | 2,915 |
| 01 Feb 2024 | 41.00 | 42.00 | 39.20 | 41.00 | 41.00 | 744 |
| 31 Jan 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 1,531 |
| 30 Jan 2024 | 41.50 | 42.00 | 40.00 | 41.00 | 41.00 | 3,485 |
| 29 Jan 2024 | 41.50 | 40.21 | 40.15 | 41.50 | 41.50 | 15,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.