Shares Magazine
20.50p+0.00 (+0.00%)23 May 2025, 11:38
Mind Gym PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 20.50p | 22.00p | 22.00p | 20.50p | 5 |
| Apr 9, 2025 | 18.50p | 18.26p | 17.60p | 18.50p | 10,956 |
| Apr 8, 2025 | 19.50p | 19.00p | 18.21p | 18.50p | 10,881 |
| Apr 7, 2025 | 18.00p | 18.00p | 18.00p | 19.50p | 25 |
| Apr 3, 2025 | 21.00p | 20.89p | 20.00p | 21.00p | 24,196 |
| Apr 2, 2025 | 21.50p | 20.25p | 20.00p | 21.00p | 8,110 |
| Mar 31, 2025 | 22.50p | 22.00p | 20.50p | 21.50p | 28,195 |
| Mar 28, 2025 | 23.50p | 22.00p | 22.00p | 23.50p | 2,515 |
| Mar 27, 2025 | 23.50p | 25.00p | 25.00p | 23.50p | 200 |
| Mar 21, 2025 | 23.50p | 22.06p | 22.06p | 23.50p | 25,000 |
| Mar 19, 2025 | 23.50p | 22.00p | 22.00p | 23.50p | 2,040 |
| Mar 14, 2025 | 23.50p | 22.00p | 22.00p | 23.50p | 6 |
| Mar 11, 2025 | 23.50p | 22.10p | 22.00p | 23.50p | 11,928 |
| Mar 6, 2025 | 23.50p | 25.00p | 22.00p | 23.50p | 100 |
| Mar 5, 2025 | 23.50p | 24.70p | 24.70p | 23.50p | 89 |
| Mar 3, 2025 | 23.50p | 22.00p | 22.00p | 23.50p | 3,484 |
| Feb 28, 2025 | 23.50p | 23.50p | 23.50p | 23.50p | 3,680 |
| Feb 25, 2025 | 23.50p | 25.60p | 22.00p | 23.50p | 822 |
| Feb 21, 2025 | 23.50p | 23.77p | 22.20p | 23.50p | 2,983 |
| Feb 20, 2025 | 23.50p | 22.00p | 22.00p | 23.50p | 53 |
| Feb 19, 2025 | 23.50p | 22.10p | 22.10p | 23.50p | 1,685 |
| Feb 14, 2025 | 23.50p | 25.00p | 22.00p | 23.50p | 7,704 |
| Feb 11, 2025 | 23.50p | 22.30p | 22.30p | 23.50p | 10,000 |
| Feb 6, 2025 | 23.50p | 22.30p | 22.00p | 23.50p | 28,313 |
| Feb 5, 2025 | 23.50p | 22.00p | 22.00p | 23.50p | 2,500 |
| Feb 3, 2025 | 23.50p | 22.35p | 22.00p | 23.50p | 9,819 |
| Jan 23, 2025 | 23.50p | 25.00p | 22.00p | 23.50p | 23 |
| Jan 16, 2025 | 23.50p | 24.00p | 22.10p | 24.00p | 5,435 |
| Jan 15, 2025 | 21.50p | 25.00p | 21.00p | 23.50p | 6,853 |
| Jan 13, 2025 | 21.50p | 21.99p | 21.99p | 21.50p | 9 |
| Jan 9, 2025 | 21.50p | 22.00p | 22.00p | 21.50p | 12 |
| Jan 8, 2025 | 21.50p | 21.95p | 21.95p | 21.50p | 7,472 |
| Jan 7, 2025 | 21.50p | 21.10p | 21.10p | 21.50p | 1,841 |
| Jan 6, 2025 | 21.50p | 21.99p | 21.50p | 21.50p | 1,135 |
| Jan 3, 2025 | 21.50p | 21.50p | 21.50p | 21.50p | 1,661 |
| Jan 2, 2025 | 21.50p | 22.00p | 21.00p | 21.50p | 16 |
| Dec 31, 2024 | 21.50p | 21.50p | 21.50p | 21.50p | 2,644 |
| Dec 27, 2024 | 21.50p | 21.20p | 21.20p | 21.50p | 9 |
| Dec 24, 2024 | 21.50p | 22.00p | 21.00p | 21.50p | 14,894 |
| Dec 20, 2024 | 21.50p | 22.00p | 21.00p | 21.50p | 7 |
| Dec 19, 2024 | 21.50p | 22.00p | 21.00p | 21.50p | 20 |
| Dec 18, 2024 | 21.50p | 22.00p | 21.00p | 22.00p | 99 |
| Dec 16, 2024 | 21.50p | 21.00p | 21.00p | 21.00p | 11 |
| Dec 13, 2024 | 21.50p | 21.40p | 21.00p | 21.40p | 44,128 |
| Dec 12, 2024 | 21.50p | 21.50p | 21.00p | 21.50p | 17,308 |
| Dec 10, 2024 | 18.50p | 21.00p | 20.20p | 21.50p | 41,942 |
| Dec 9, 2024 | 20.50p | 20.60p | 20.60p | 20.80p | 2 |
| Dec 5, 2024 | 19.50p | 20.00p | 19.50p | 20.50p | 44,930 |
| Dec 4, 2024 | 19.00p | 19.00p | 19.00p | 19.50p | 100 |
| Dec 3, 2024 | 17.50p | 20.00p | 17.03p | 18.00p | 101,913 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.