Mind Gym
(MIND)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
19.00p
|
20.00p
|
19.00p
|
19.00p
|
5
|
|
21/11/2024
|
19.00p
|
19.44p
|
19.00p
|
19.00p
|
262
|
|
20/11/2024
|
19.00p
|
20.00p
|
18.00p
|
19.00p
|
784
|
|
19/11/2024
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
18/11/2024
|
19.00p
|
19.44p
|
19.00p
|
19.00p
|
102
|
|
15/11/2024
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
538
|
|
14/11/2024
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
13/11/2024
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
12/11/2024
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
11/11/2024
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
166
|
|
08/11/2024
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
8,934
|
|
07/11/2024
|
19.50p
|
19.50p
|
19.00p
|
19.00p
|
1,162
|
|
06/11/2024
|
19.50p
|
20.00p
|
19.50p
|
20.00p
|
0
|
|
05/11/2024
|
19.50p
|
20.00p
|
19.50p
|
20.00p
|
0
|
|
04/11/2024
|
19.50p
|
21.00p
|
19.50p
|
20.00p
|
14
|
|
01/11/2024
|
19.50p
|
20.00p
|
19.50p
|
20.00p
|
0
|
|
31/10/2024
|
19.50p
|
20.00p
|
19.50p
|
20.00p
|
0
|
|
30/10/2024
|
19.50p
|
20.00p
|
19.50p
|
20.00p
|
0
|
|
29/10/2024
|
19.50p
|
20.00p
|
19.50p
|
20.00p
|
0
|
|
28/10/2024
|
19.50p
|
20.00p
|
19.00p
|
20.00p
|
20
|
|
25/10/2024
|
19.50p
|
20.72p
|
19.50p
|
20.00p
|
96
|
|
24/10/2024
|
19.50p
|
20.00p
|
19.00p
|
20.00p
|
930
|
|
23/10/2024
|
19.50p
|
20.00p
|
19.00p
|
20.00p
|
1,500
|
|
22/10/2024
|
21.00p
|
21.00p
|
20.00p
|
20.00p
|
2,201
|
|
21/10/2024
|
21.00p
|
21.00p
|
20.00p
|
21.00p
|
17,275
|
|
18/10/2024
|
21.00p
|
21.00p
|
20.00p
|
21.00p
|
6,970
|
|
17/10/2024
|
21.00p
|
21.00p
|
20.29p
|
21.00p
|
0
|
|
16/10/2024
|
21.00p
|
21.00p
|
20.29p
|
21.00p
|
0
|
|
15/10/2024
|
21.00p
|
21.00p
|
20.00p
|
21.00p
|
2,670
|
|
14/10/2024
|
21.00p
|
21.00p
|
20.00p
|
21.00p
|
2,040
|
|
11/10/2024
|
21.00p
|
21.00p
|
20.00p
|
21.00p
|
8
|
|
10/10/2024
|
21.00p
|
21.00p
|
20.29p
|
21.00p
|
0
|
|
09/10/2024
|
21.00p
|
21.00p
|
20.29p
|
21.00p
|
0
|
|
08/10/2024
|
21.00p
|
21.00p
|
20.29p
|
21.00p
|
0
|
|
07/10/2024
|
21.00p
|
22.00p
|
20.00p
|
21.00p
|
4,813
|
|
04/10/2024
|
21.00p
|
21.00p
|
20.02p
|
21.00p
|
120,596
|
|
03/10/2024
|
21.50p
|
21.50p
|
20.00p
|
21.00p
|
3,460
|
|
02/10/2024
|
21.50p
|
21.50p
|
20.43p
|
21.50p
|
0
|
|
01/10/2024
|
21.50p
|
21.50p
|
20.00p
|
21.50p
|
17,146
|
|
30/09/2024
|
21.50p
|
21.50p
|
20.43p
|
21.50p
|
0
|
|
27/09/2024
|
21.50p
|
21.50p
|
20.43p
|
21.50p
|
0
|
|
26/09/2024
|
21.50p
|
23.00p
|
20.15p
|
21.50p
|
6,535
|
|
25/09/2024
|
21.50p
|
21.50p
|
20.43p
|
21.50p
|
0
|
|
24/09/2024
|
21.50p
|
22.39p
|
20.00p
|
21.50p
|
95,860
|
|
23/09/2024
|
21.50p
|
21.50p
|
20.50p
|
21.50p
|
0
|
|
20/09/2024
|
21.50p
|
21.50p
|
21.48p
|
21.50p
|
50,195
|
|
19/09/2024
|
21.50p
|
23.00p
|
20.10p
|
21.50p
|
1,847
|
|
18/09/2024
|
21.50p
|
21.50p
|
20.50p
|
21.50p
|
0
|
|
17/09/2024
|
22.00p
|
22.00p
|
20.00p
|
21.50p
|
42,000
|
|
16/09/2024
|
22.00p
|
22.00p
|
20.00p
|
22.00p
|
4,651
|
|
13/09/2024
|
22.00p
|
22.00p
|
21.14p
|
22.00p
|
0
|
|
12/09/2024
|
22.00p
|
22.00p
|
20.00p
|
22.00p
|
1,968
|
|
11/09/2024
|
22.00p
|
22.00p
|
20.00p
|
22.00p
|
25,000
|
|
10/09/2024
|
22.00p
|
22.00p
|
21.14p
|
22.00p
|
0
|
|
09/09/2024
|
22.00p
|
22.00p
|
20.20p
|
22.00p
|
3,610
|
|
06/09/2024
|
22.00p
|
22.00p
|
20.40p
|
22.00p
|
6,543
|
|
05/09/2024
|
24.00p
|
25.00p
|
21.21p
|
22.00p
|
9,463
|
|
04/09/2024
|
24.00p
|
24.00p
|
23.57p
|
24.00p
|
0
|
|
03/09/2024
|
24.00p
|
24.00p
|
23.57p
|
24.00p
|
0
|
|
02/09/2024
|
24.00p
|
24.00p
|
21.00p
|
24.00p
|
43,395
|
|
30/08/2024
|
24.00p
|
24.00p
|
23.00p
|
24.00p
|
409
|
|
29/08/2024
|
24.00p
|
24.00p
|
23.33p
|
24.00p
|
0
|
|
28/08/2024
|
24.00p
|
24.40p
|
23.50p
|
24.00p
|
47,366
|
|
27/08/2024
|
24.00p
|
24.00p
|
23.33p
|
24.00p
|
0
|
|
26/08/2024
|
22.00p
|
22.00p
|
21.48p
|
22.00p
|
325
|
|
23/08/2024
|
22.00p
|
22.00p
|
21.48p
|
22.00p
|
325
|
|
22/08/2024
|
22.00p
|
22.00p
|
21.48p
|
22.00p
|
325
|
|
21/08/2024
|
22.00p
|
22.00p
|
21.33p
|
22.00p
|
0
|
|
20/08/2024
|
22.00p
|
22.00p
|
21.00p
|
22.00p
|
1,153
|
|
19/08/2024
|
22.00p
|
22.00p
|
21.00p
|
22.00p
|
1,676
|
|
16/08/2024
|
22.00p
|
22.00p
|
21.00p
|
22.00p
|
8
|
|
15/08/2024
|
22.00p
|
22.00p
|
21.33p
|
22.00p
|
0
|
|
14/08/2024
|
23.00p
|
23.00p
|
21.00p
|
22.00p
|
60,747
|
|
13/08/2024
|
23.00p
|
23.31p
|
21.00p
|
23.00p
|
135,399
|
|
12/08/2024
|
23.00p
|
23.00p
|
19.00p
|
21.00p
|
122,108
|
|
09/08/2024
|
23.00p
|
23.00p
|
22.21p
|
23.00p
|
5,322
|
|
08/08/2024
|
23.00p
|
23.00p
|
22.00p
|
23.00p
|
4,186
|
|
07/08/2024
|
23.00p
|
23.00p
|
22.00p
|
23.00p
|
22,985
|
|
06/08/2024
|
23.00p
|
23.00p
|
22.89p
|
23.00p
|
4,316
|
|
05/08/2024
|
23.00p
|
23.00p
|
22.00p
|
23.00p
|
57
|
|
02/08/2024
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
18,765
|
|
01/08/2024
|
26.00p
|
28.00p
|
23.00p
|
23.50p
|
52,868
|
|
31/07/2024
|
26.00p
|
26.00p
|
25.33p
|
26.00p
|
0
|
|
30/07/2024
|
26.00p
|
26.00p
|
24.22p
|
26.00p
|
103
|
|
29/07/2024
|
26.00p
|
26.00p
|
25.33p
|
26.00p
|
0
|
|
26/07/2024
|
25.50p
|
28.00p
|
24.00p
|
25.50p
|
2,267
|
|
25/07/2024
|
25.00p
|
25.82p
|
24.00p
|
25.50p
|
2,057
|
|
24/07/2024
|
30.00p
|
30.00p
|
25.00p
|
25.00p
|
29,794
|
|
23/07/2024
|
30.00p
|
30.00p
|
30.00p
|
30.00p
|
0
|
|
22/07/2024
|
30.00p
|
32.10p
|
27.00p
|
30.00p
|
1,300
|
|
19/07/2024
|
29.00p
|
33.00p
|
29.00p
|
30.00p
|
63
|
|
18/07/2024
|
30.00p
|
30.00p
|
30.00p
|
30.00p
|
0
|
|
17/07/2024
|
30.00p
|
33.00p
|
27.00p
|
30.00p
|
837
|
|
16/07/2024
|
30.00p
|
30.00p
|
30.00p
|
30.00p
|
0
|
|
15/07/2024
|
30.00p
|
30.00p
|
27.00p
|
30.00p
|
160
|
|
12/07/2024
|
30.00p
|
30.00p
|
30.00p
|
30.00p
|
0
|
|
11/07/2024
|
30.00p
|
30.50p
|
27.00p
|
30.00p
|
2,003
|
|
10/07/2024
|
31.00p
|
33.00p
|
27.00p
|
30.00p
|
7,477
|
|
09/07/2024
|
31.00p
|
31.00p
|
27.55p
|
31.00p
|
7,445
|
|
08/07/2024
|
31.00p
|
33.40p
|
31.00p
|
31.00p
|
0
|
|
05/07/2024
|
31.00p
|
31.00p
|
27.00p
|
31.00p
|
6,335
|
|
04/07/2024
|
31.00p
|
33.40p
|
31.00p
|
31.00p
|
0
|
|
03/07/2024
|
31.00p
|
33.40p
|
31.00p
|
31.00p
|
0
|
|
02/07/2024
|
31.00p
|
33.40p
|
31.00p
|
31.00p
|
0
|
|
01/07/2024
|
31.00p
|
35.00p
|
27.00p
|
31.00p
|
3,306
|
|
28/06/2024
|
31.00p
|
35.00p
|
27.00p
|
31.00p
|
580
|
|
27/06/2024
|
31.00p
|
31.00p
|
27.00p
|
31.00p
|
4,016
|
|
26/06/2024
|
31.00p
|
35.00p
|
31.00p
|
34.00p
|
656
|
|
25/06/2024
|
31.00p
|
35.00p
|
27.55p
|
31.00p
|
572
|
|
24/06/2024
|
31.00p
|
35.00p
|
27.00p
|
31.00p
|
3,275
|
|
21/06/2024
|
31.00p
|
35.00p
|
27.20p
|
31.00p
|
697
|
|
20/06/2024
|
31.00p
|
35.00p
|
31.00p
|
31.00p
|
449
|
|
19/06/2024
|
31.00p
|
31.00p
|
27.50p
|
31.00p
|
3,350
|
|
18/06/2024
|
30.00p
|
33.80p
|
30.00p
|
31.00p
|
1,744
|
|
17/06/2024
|
30.00p
|
34.50p
|
26.00p
|
30.00p
|
135,822
|
|
14/06/2024
|
38.50p
|
38.50p
|
35.49p
|
38.50p
|
400,236
|
|
13/06/2024
|
38.50p
|
39.33p
|
38.50p
|
38.50p
|
0
|
|
12/06/2024
|
38.50p
|
38.50p
|
37.22p
|
38.50p
|
2,781
|
|
11/06/2024
|
38.50p
|
38.50p
|
37.22p
|
38.50p
|
301
|
|
10/06/2024
|
38.50p
|
39.33p
|
38.50p
|
38.50p
|
0
|
|
07/06/2024
|
38.50p
|
39.33p
|
38.50p
|
38.50p
|
0
|
|
06/06/2024
|
38.50p
|
39.33p
|
38.50p
|
38.50p
|
0
|
|
05/06/2024
|
38.50p
|
38.50p
|
35.10p
|
38.50p
|
4,970
|
|
04/06/2024
|
38.50p
|
39.33p
|
38.50p
|
38.50p
|
0
|
|
03/06/2024
|
38.50p
|
39.33p
|
38.50p
|
38.50p
|
0
|
|
31/05/2024
|
38.50p
|
39.33p
|
38.50p
|
38.50p
|
0
|
|
30/05/2024
|
38.50p
|
38.50p
|
35.00p
|
38.50p
|
42
|
|
29/05/2024
|
38.50p
|
39.50p
|
38.50p
|
38.50p
|
240,000
|
|
28/05/2024
|
38.50p
|
39.69p
|
36.22p
|
38.50p
|
4,295
|
|
27/05/2024
|
38.50p
|
40.67p
|
38.50p
|
38.50p
|
0
|