Minds + Machines Group Limited (DI) (MMX) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Minds + Machines Group Limited (DI)

Date Open High Low Close* Volume
09/01/2015 8.13p 8.25p 8.00p 8.13p 412295
08/01/2015 8.38p 8.38p 7.50p 7.50p 559883
07/01/2015 8.38p 8.50p 8.20p 8.26p 797405
06/01/2015 8.50p 8.50p 8.25p 8.38p 198636
05/01/2015 8.50p 8.50p 8.30p 8.50p 87538
02/01/2015 8.50p 8.58p 8.40p 8.50p 101000
31/12/2014 8.50p 8.60p 8.40p 8.50p 874308
30/12/2014 8.25p 8.60p 8.11p 8.35p 1091557
29/12/2014 8.13p 8.25p 7.88p 8.25p 713184
24/12/2014 8.00p 8.25p 7.83p 8.00p 1159007
23/12/2014 8.00p 8.25p 7.75p 8.00p 2223912
22/12/2014 8.00p 8.00p 7.75p 8.00p 1424765
19/12/2014 7.63p 8.02p 7.50p 8.02p 1300564
18/12/2014 7.53p 7.75p 7.33p 7.63p 636663
17/12/2014 7.50p 7.75p 7.32p 7.53p 695386
16/12/2014 7.25p 7.50p 7.05p 7.50p 700862
15/12/2014 7.00p 7.50p 6.75p 7.00p 2121212
12/12/2014 7.50p 7.50p 6.80p 7.25p 1771765
11/12/2014 7.63p 7.63p 6.88p 7.50p 2446515
10/12/2014 7.88p 7.88p 7.27p 7.47p 1587935
09/12/2014 8.13p 8.13p 7.75p 7.75p 1172624
08/12/2014 8.13p 8.25p 7.75p 8.13p 856154
05/12/2014 7.75p 8.25p 7.50p 8.13p 7553403
04/12/2014 8.38p 8.45p 7.43p 7.43p 17856840
03/12/2014 9.00p 9.10p 8.25p 8.65p 2586659
02/12/2014 8.63p 8.90p 8.50p 8.75p 9470148
01/12/2014 9.13p 9.13p 8.58p 9.00p 1066861
28/11/2014 9.13p 9.50p 9.00p 9.13p 1454827
27/11/2014 9.50p 9.50p 9.00p 9.13p 1417324
26/11/2014 9.63p 10.21p 9.33p 9.50p 915395
25/11/2014 9.38p 9.75p 9.38p 9.50p 509528
24/11/2014 9.38p 9.75p 9.25p 9.38p 271399
21/11/2014 9.38p 9.50p 9.25p 9.38p 120629
20/11/2014 9.50p 9.50p 9.25p 9.38p 271877
19/11/2014 9.50p 9.60p 9.33p 9.50p 351617
18/11/2014 9.38p 9.75p 9.25p 9.50p 497215
17/11/2014 9.63p 9.65p 9.25p 9.50p 276102
14/11/2014 9.56p 9.63p 9.51p 9.63p 95073
13/11/2014 10.00p 10.00p 9.55p 9.63p 819840
12/11/2014 10.13p 10.13p 9.80p 10.00p 141375
11/11/2014 10.38p 10.38p 9.60p 10.13p 1102481
10/11/2014 10.38p 10.38p 10.22p 10.38p 337157
07/11/2014 10.00p 10.40p 9.85p 10.38p 1080776
06/11/2014 10.00p 10.12p 9.83p 10.00p 4338928
05/11/2014 9.75p 10.20p 9.58p 10.00p 5318603
04/11/2014 10.00p 10.05p 9.25p 9.75p 1729983
03/11/2014 10.00p 10.10p 9.80p 10.00p 80631
31/10/2014 9.63p 10.00p 9.28p 10.00p 11810384
30/10/2014 10.00p 10.25p 9.50p 9.63p 1139658
29/10/2014 9.88p 10.25p 9.58p 10.00p 626391
28/10/2014 9.88p 10.00p 9.54p 9.75p 382998
27/10/2014 10.25p 10.25p 9.88p 9.88p 518379
24/10/2014 10.25p 10.33p 9.80p 9.80p 173329
23/10/2014 10.25p 10.30p 9.75p 10.25p 251116
22/10/2014 10.25p 10.47p 10.00p 10.00p 1229263
21/10/2014 9.75p 10.41p 9.75p 10.13p 253696
20/10/2014 9.63p 10.00p 9.25p 9.88p 577523
17/10/2014 9.13p 9.75p 8.75p 9.63p 395822
16/10/2014 9.25p 9.34p 8.75p 9.25p 1748195
15/10/2014 9.38p 9.44p 9.00p 9.25p 1527320
14/10/2014 9.38p 9.66p 8.93p 9.38p 2885743
13/10/2014 8.63p 9.88p 8.53p 9.63p 3531157
10/10/2014 9.75p 10.10p 9.13p 9.38p 2061558
09/10/2014 10.50p 10.70p 10.13p 10.38p 388317
08/10/2014 10.88p 10.88p 10.01p 10.63p 933313
07/10/2014 11.00p 11.00p 10.75p 10.88p 168075
06/10/2014 10.88p 11.00p 10.76p 10.88p 152572
03/10/2014 11.63p 11.70p 10.75p 10.88p 1490049
02/10/2014 11.25p 11.69p 11.00p 11.63p 2250195
01/10/2014 11.13p 11.25p 11.00p 11.25p 1303012
30/09/2014 11.13p 11.25p 10.75p 11.13p 2830752
29/09/2014 11.13p 11.69p 10.98p 11.13p 3425835
26/09/2014 11.88p 12.00p 11.30p 11.63p 1381367
25/09/2014 11.25p 12.50p 11.10p 11.88p 1086843
24/09/2014 11.50p 11.80p 11.00p 11.25p 1776580
23/09/2014 10.63p 10.75p 10.50p 10.50p 293239
22/09/2014 11.25p 11.43p 10.88p 10.88p 729338
19/09/2014 10.88p 11.25p 10.78p 11.25p 540254
18/09/2014 10.75p 10.90p 10.56p 10.88p 417112
17/09/2014 10.38p 11.01p 10.07p 10.75p 1898143
16/09/2014 11.50p 11.75p 10.34p 10.63p 2666785
15/09/2014 12.00p 12.00p 11.53p 11.75p 223112
12/09/2014 12.38p 12.38p 11.80p 12.13p 148190
11/09/2014 12.63p 12.63p 12.25p 12.38p 457619
10/09/2014 12.75p 12.83p 12.26p 12.63p 320472
09/09/2014 12.25p 13.75p 12.25p 12.75p 964620
08/09/2014 12.13p 12.40p 12.00p 12.25p 1033268
05/09/2014 12.63p 12.63p 12.00p 12.13p 904304
04/09/2014 13.00p 13.25p 12.25p 12.63p 802990
03/09/2014 12.88p 13.25p 12.87p 13.00p 1639692
02/09/2014 12.63p 13.38p 12.40p 12.88p 2279379
01/09/2014 12.38p 13.00p 12.25p 12.63p 2531173
29/08/2014 11.38p 12.39p 11.38p 12.25p 2744706
28/08/2014 11.50p 11.76p 11.25p 11.38p 859303
27/08/2014 10.88p 11.26p 10.88p 11.13p 447802
26/08/2014 10.25p 11.00p 10.25p 10.88p 570966
22/08/2014 10.25p 10.40p 10.00p 10.25p 104559
21/08/2014 10.25p 10.25p 10.00p 10.25p 220870
20/08/2014 10.25p 10.25p 10.00p 10.25p 182398
19/08/2014 10.25p 10.26p 9.78p 10.25p 1003709
18/08/2014 10.75p 10.75p 10.00p 10.25p 283497
15/08/2014 10.63p 10.76p 10.50p 10.75p 736386
14/08/2014 10.63p 10.63p 10.25p 10.63p 102990
13/08/2014 10.75p 10.75p 10.50p 10.63p 200938
12/08/2014 10.63p 10.75p 10.50p 10.75p 234446
11/08/2014 11.25p 11.25p 10.63p 10.63p 348295
08/08/2014 11.25p 11.25p 11.10p 11.25p 126115
07/08/2014 11.38p 11.50p 11.00p 11.25p 401212
06/08/2014 11.25p 11.50p 11.03p 11.25p 1425208
05/08/2014 11.25p 11.32p 11.03p 11.25p 215037
04/08/2014 11.50p 11.75p 10.80p 11.25p 1911642
01/08/2014 11.38p 11.64p 11.28p 11.50p 1052568
31/07/2014 11.38p 11.45p 11.28p 11.38p 145301
30/07/2014 11.50p 11.50p 11.25p 11.38p 524343
29/07/2014 11.25p 11.90p 11.00p 11.50p 860306
28/07/2014 11.13p 11.50p 11.00p 11.38p 107403
25/07/2014 11.25p 11.76p 10.98p 11.00p 1224949
24/07/2014 10.63p 11.45p 10.63p 11.25p 1235408
23/07/2014 9.75p 10.75p 9.61p 10.75p 1146487
22/07/2014 9.75p 10.00p 9.25p 9.75p 862667
21/07/2014 9.75p 10.00p 9.50p 9.63p 2313737
18/07/2014 9.63p 9.75p 9.50p 9.75p 1687414
17/07/2014 9.75p 9.88p 9.29p 9.63p 550311
16/07/2014 9.88p 9.88p 9.63p 9.88p 760711
15/07/2014 10.00p 10.00p 9.50p 9.75p 912317
14/07/2014 10.00p 10.00p 9.75p 10.00p 524173
11/07/2014 10.25p 10.26p 9.27p 9.88p 1061510
10/07/2014 10.50p 10.65p 9.75p 10.25p 1730685
09/07/2014 10.25p 10.70p 10.13p 10.50p 1444084
08/07/2014 10.25p 10.50p 10.00p 10.25p 1383321
07/07/2014 10.50p 10.60p 10.05p 10.25p 1682466
04/07/2014 10.50p 10.80p 10.36p 10.50p 464449
03/07/2014 10.38p 10.75p 10.00p 10.75p 1164628
02/07/2014 10.50p 10.83p 10.13p 10.38p 2637005
01/07/2014 10.63p 10.89p 10.25p 10.75p 826469
30/06/2014 10.63p 11.00p 10.33p 10.63p 1302072
27/06/2014 10.63p 10.95p 10.55p 10.63p 422518
26/06/2014 11.25p 11.50p 10.45p 10.63p 487092
25/06/2014 11.00p 12.10p 11.00p 11.50p 1924072
24/06/2014 9.13p 11.23p 9.00p 11.00p 6186569
23/06/2014 9.00p 9.25p 8.75p 9.00p 3113651
20/06/2014 9.75p 9.87p 8.80p 9.00p 862236
19/06/2014 10.00p 10.00p 9.25p 9.75p 685554
18/06/2014 10.50p 10.50p 9.55p 10.00p 3077777
17/06/2014 11.88p 11.88p 10.25p 10.25p 1361787
16/06/2014 12.13p 12.18p 11.25p 11.63p 713067
13/06/2014 12.38p 12.50p 12.00p 12.13p 2139020
12/06/2014 12.63p 12.80p 12.00p 12.38p 971583
11/06/2014 11.88p 13.38p 11.88p 12.75p 1953806
10/06/2014 12.13p 12.25p 11.77p 12.00p 1094711
09/06/2014 12.00p 12.13p 11.81p 12.00p 197902
06/06/2014 12.00p 12.12p 11.75p 12.00p 381767
05/06/2014 12.00p 12.08p 11.81p 12.00p 1109579
04/06/2014 11.88p 12.30p 11.75p 12.00p 1675788
03/06/2014 12.13p 12.20p 11.50p 11.88p 1723585
02/06/2014 12.63p 12.63p 12.00p 12.13p 2211117
30/05/2014 12.63p 12.65p 12.50p 12.63p 295270
29/05/2014 12.75p 12.88p 12.49p 12.63p 336125
28/05/2014 13.25p 13.25p 12.65p 12.75p 553651
27/05/2014 13.12p 13.47p 12.90p 13.25p 1418660
23/05/2014 12.50p 13.20p 12.50p 13.12p 1966742
22/05/2014 12.00p 12.59p 11.80p 12.50p 1204352
21/05/2014 12.50p 12.53p 11.76p 12.00p 989521
20/05/2014 11.63p 12.00p 11.50p 11.88p 11625508
19/05/2014 12.13p 12.13p 11.25p 11.63p 2638213
16/05/2014 12.50p 12.50p 11.25p 12.13p 4528849
15/05/2014 12.88p 13.00p 12.25p 12.25p 1157263
14/05/2014 13.25p 13.25p 12.50p 13.00p 786793
13/05/2014 13.63p 13.63p 12.70p 13.25p 809301
12/05/2014 13.63p 14.00p 13.25p 13.63p 1171286
09/05/2014 12.75p 14.00p 12.58p 13.63p 1925111
08/05/2014 12.63p 13.00p 12.25p 12.75p 1642875
07/05/2014 13.12p 13.12p 12.50p 12.75p 1759000
06/05/2014 14.88p 14.88p 12.50p 13.12p 17869584
02/05/2014 14.62p 15.00p 14.62p 14.88p 747005
01/05/2014 15.00p 15.13p 13.50p 14.62p 3830271
30/04/2014 16.75p 16.75p 15.00p 15.13p 6379512
29/04/2014 16.88p 17.25p 16.47p 17.00p 2422036
28/04/2014 16.50p 17.10p 16.25p 16.75p 4295602
25/04/2014 16.25p 16.55p 15.75p 16.25p 23487320
24/04/2014 16.37p 16.50p 16.13p 16.25p 1363019
23/04/2014 16.63p 16.75p 16.13p 16.25p 797774
22/04/2014 16.75p 17.01p 16.50p 16.63p 1604224
17/04/2014 17.13p 17.25p 16.80p 17.00p 1096187
16/04/2014 17.00p 17.10p 16.76p 17.00p 681998
15/04/2014 16.88p 17.13p 16.75p 17.00p 1218337
14/04/2014 17.00p 17.05p 16.37p 17.00p 2088147
11/04/2014 17.00p 17.06p 16.75p 17.00p 936781
10/04/2014 17.00p 17.25p 16.75p 17.00p 1127316
09/04/2014 17.00p 17.10p 16.75p 17.00p 1042223
08/04/2014 17.00p 17.38p 16.75p 16.75p 2601860
07/04/2014 16.50p 17.24p 16.50p 16.88p 3171134
04/04/2014 17.00p 17.00p 16.25p 16.50p 1049336
03/04/2014 17.00p 17.75p 16.75p 17.00p 1286647
02/04/2014 16.75p 17.00p 16.50p 16.75p 490817
01/04/2014 16.50p 17.25p 16.33p 17.00p 880062
31/03/2014 16.37p 17.20p 16.00p 16.50p 1383886
28/03/2014 16.25p 16.37p 15.75p 16.00p 671843
27/03/2014 16.25p 16.33p 15.60p 16.25p 535064
26/03/2014 16.88p 16.88p 16.00p 16.25p 705180

*Close Price adjusted for both dividends and splits