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
25/03/2014 17.00p 17.20p 16.75p 16.88p 1088528
24/03/2014 16.63p 17.70p 16.50p 17.00p 2037531
21/03/2014 16.63p 17.00p 16.40p 16.50p 507500
20/03/2014 16.63p 16.84p 16.25p 16.63p 353537
19/03/2014 15.75p 17.24p 15.50p 16.63p 2198423
18/03/2014 15.25p 16.00p 15.00p 15.75p 774199
17/03/2014 15.13p 15.34p 15.06p 15.25p 331062
14/03/2014 15.13p 15.20p 15.00p 15.13p 960701
13/03/2014 15.13p 15.13p 14.50p 15.13p 1601862
12/03/2014 15.13p 15.13p 14.75p 15.13p 565757
11/03/2014 15.50p 15.50p 14.61p 15.13p 647683
10/03/2014 16.00p 16.10p 15.25p 15.50p 681705
07/03/2014 16.25p 16.32p 15.75p 16.00p 679887
06/03/2014 15.50p 16.47p 15.50p 16.25p 555519
05/03/2014 15.38p 15.90p 15.00p 15.50p 878251
04/03/2014 15.25p 15.41p 15.00p 15.38p 863086
03/03/2014 15.38p 15.90p 15.09p 15.13p 747164
28/02/2014 16.00p 16.00p 15.35p 15.63p 676257
27/02/2014 16.50p 16.50p 15.55p 15.75p 599138
26/02/2014 16.75p 16.90p 16.25p 16.50p 860602
25/02/2014 16.75p 17.11p 16.50p 16.75p 746267
24/02/2014 16.88p 17.34p 16.50p 16.63p 2113249
21/02/2014 16.25p 17.49p 16.25p 16.88p 2569283
20/02/2014 15.88p 16.25p 15.75p 16.25p 1270545
19/02/2014 15.88p 15.90p 15.75p 15.88p 1180813
18/02/2014 16.00p 16.04p 15.25p 15.50p 3186375
17/02/2014 15.00p 16.25p 14.50p 16.00p 3175243
14/02/2014 14.25p 15.26p 14.00p 14.50p 1851575
13/02/2014 13.50p 14.38p 13.50p 14.25p 590798
12/02/2014 14.00p 14.00p 13.25p 13.75p 605281
11/02/2014 14.50p 14.60p 13.75p 14.00p 786514
10/02/2014 14.50p 15.11p 14.00p 14.50p 1147722
07/02/2014 14.25p 15.00p 14.00p 14.50p 1718749
06/02/2014 13.88p 14.22p 13.60p 14.00p 692657
05/02/2014 14.38p 14.38p 13.67p 13.88p 1722059
04/02/2014 14.50p 14.50p 13.50p 14.38p 1341705
03/02/2014 14.75p 15.72p 14.33p 14.50p 3510590
31/01/2014 12.38p 15.25p 12.25p 14.75p 6745505
30/01/2014 13.00p 13.22p 12.65p 12.75p 1021250
29/01/2014 13.00p 13.24p 12.75p 13.00p 601708
28/01/2014 12.88p 13.25p 12.55p 12.75p 1127798
27/01/2014 13.25p 13.25p 12.65p 12.88p 497558
24/01/2014 13.12p 13.40p 13.00p 13.25p 288993
23/01/2014 13.25p 13.45p 12.84p 13.00p 328382
22/01/2014 13.12p 13.37p 12.85p 13.25p 535994
21/01/2014 13.63p 13.63p 12.75p 13.00p 709627
20/01/2014 13.75p 14.00p 13.50p 13.63p 701020
17/01/2014 14.00p 14.25p 13.50p 13.75p 1357651
16/01/2014 14.25p 14.33p 13.49p 14.00p 984286
15/01/2014 14.75p 14.75p 14.00p 14.25p 504656
14/01/2014 15.25p 15.75p 14.55p 14.75p 1078496
13/01/2014 14.75p 15.18p 14.57p 15.00p 742748
10/01/2014 14.00p 15.25p 13.97p 14.75p 1478458
09/01/2014 12.75p 14.15p 12.25p 13.75p 1648337
08/01/2014 13.25p 13.25p 12.00p 12.75p 1758393
07/01/2014 13.50p 13.88p 13.00p 13.25p 1017399
06/01/2014 14.00p 14.43p 13.10p 13.50p 2464811
03/01/2014 13.88p 14.50p 13.75p 14.00p 1462098
02/01/2014 14.25p 14.35p 13.50p 13.75p 1425312
31/12/2013 14.50p 14.55p 13.75p 14.13p 902524
30/12/2013 15.25p 15.25p 14.00p 14.50p 2310351
27/12/2013 15.63p 15.75p 14.70p 15.25p 762962
24/12/2013 16.00p 16.05p 13.25p 15.63p 1154266
23/12/2013 14.88p 16.20p 14.80p 16.00p 2376695
20/12/2013 14.13p 15.20p 14.00p 14.88p 3118540
19/12/2013 16.00p 16.25p 12.75p 14.00p 9418845
18/12/2013 17.25p 17.45p 15.54p 16.25p 3093200
17/12/2013 16.37p 17.50p 16.32p 16.88p 1876730
16/12/2013 16.63p 16.95p 16.27p 16.37p 1082208
13/12/2013 16.25p 17.80p 16.00p 16.63p 3258793
12/12/2013 16.13p 16.41p 15.80p 16.25p 3238997
11/12/2013 16.63p 16.63p 15.30p 16.00p 2675321
10/12/2013 17.25p 17.50p 15.55p 16.50p 2463581
09/12/2013 17.87p 18.00p 17.00p 17.50p 1920170
06/12/2013 17.00p 18.25p 17.00p 17.87p 2676629
05/12/2013 17.13p 17.13p 16.55p 17.00p 1116192
04/12/2013 17.38p 18.00p 16.75p 17.13p 2073411
03/12/2013 17.75p 18.35p 17.00p 17.38p 4808399
02/12/2013 15.88p 18.00p 15.75p 18.00p 2888840
29/11/2013 16.25p 16.40p 15.85p 15.88p 2352459
28/11/2013 16.50p 16.75p 16.00p 16.25p 1513421
27/11/2013 16.37p 16.75p 15.75p 16.75p 4151428
26/11/2013 17.87p 18.09p 16.30p 16.37p 3575544
25/11/2013 16.13p 18.45p 16.10p 17.87p 8259606
22/11/2013 15.75p 16.29p 15.50p 16.13p 1974979
21/11/2013 15.25p 16.45p 14.75p 16.00p 3786112
20/11/2013 16.75p 16.75p 14.78p 15.25p 6564404
19/11/2013 19.37p 19.66p 16.50p 17.00p 8583622
18/11/2013 18.25p 20.34p 18.25p 18.25p 16338440
15/11/2013 14.25p 18.00p 14.05p 18.00p 10377063
14/11/2013 13.75p 14.65p 13.63p 14.25p 3805499
13/11/2013 15.25p 15.25p 13.50p 13.75p 4427410
12/11/2013 15.75p 16.25p 15.00p 15.00p 3965361
11/11/2013 15.38p 16.45p 15.00p 15.75p 8925765
08/11/2013 14.50p 15.45p 14.15p 15.00p 8021407
07/11/2013 13.25p 15.10p 13.00p 14.25p 8139094
06/11/2013 12.50p 13.45p 12.42p 13.25p 5587968
05/11/2013 12.25p 12.80p 11.50p 12.50p 3818855
04/11/2013 13.00p 13.45p 11.75p 12.25p 4321031
01/11/2013 11.38p 13.15p 10.75p 13.00p 7285326
31/10/2013 12.50p 12.50p 11.03p 11.50p 4264313
30/10/2013 13.12p 13.25p 11.50p 12.38p 7196690
29/10/2013 14.00p 14.75p 12.50p 13.00p 12942801
28/10/2013 12.13p 15.45p 12.10p 14.00p 21690612
25/10/2013 9.88p 12.47p 9.75p 12.00p 14702434
24/10/2013 9.75p 10.24p 8.50p 9.75p 9510350
23/10/2013 9.50p 11.40p 9.35p 9.75p 14497117
22/10/2013 7.50p 10.03p 7.25p 9.50p 16917266
21/10/2013 6.38p 7.75p 6.31p 7.25p 10663859
18/10/2013 5.50p 6.50p 5.35p 6.31p 9287379
17/10/2013 5.50p 5.80p 5.30p 5.50p 710659
16/10/2013 5.63p 5.64p 5.29p 5.50p 2147920
15/10/2013 5.75p 5.89p 5.52p 5.63p 1340354
14/10/2013 5.50p 5.99p 5.38p 5.75p 6962110
11/10/2013 5.13p 5.70p 5.13p 5.50p 5660899
10/10/2013 4.88p 5.38p 4.85p 5.13p 7990208
09/10/2013 4.75p 4.95p 4.53p 4.75p 667450
08/10/2013 4.75p 4.85p 4.50p 4.75p 1255053
07/10/2013 5.00p 5.00p 4.50p 4.75p 1410161
04/10/2013 5.13p 5.13p 4.80p 5.00p 2094516
03/10/2013 5.13p 5.25p 5.00p 5.13p 3144827
02/10/2013 4.50p 5.25p 4.50p 5.13p 12937060
01/10/2013 4.50p 4.75p 4.50p 4.50p 995674
30/09/2013 4.63p 4.75p 4.25p 4.50p 19090128
27/09/2013 4.63p 4.75p 4.50p 4.63p 516429
26/09/2013 5.00p 5.00p 4.50p 4.63p 519593
25/09/2013 5.13p 5.13p 4.75p 5.00p 111915
24/09/2013 5.13p 5.13p 5.00p 5.13p 9926
23/09/2013 5.13p 5.13p 4.75p 5.13p 189073
20/09/2013 5.13p 5.13p 4.90p 5.13p 364247
19/09/2013 5.25p 5.25p 5.00p 5.13p 516917
18/09/2013 5.25p 5.25p 5.00p 5.25p 31029
17/09/2013 5.25p 5.25p 5.00p 5.25p 106338
16/09/2013 5.38p 5.38p 5.00p 5.13p 810678
13/09/2013 5.38p 5.38p 5.00p 5.00p 632144
12/09/2013 5.38p 5.38p 5.25p 5.38p 42149
11/09/2013 5.38p 5.38p 5.25p 5.38p 110347
10/09/2013 5.50p 5.50p 5.25p 5.38p 568198
09/09/2013 5.50p 5.50p 5.00p 5.50p 209335
06/09/2013 5.50p 5.50p 5.25p 5.50p 205958
05/09/2013 5.50p 5.50p 5.38p 5.50p 20816
04/09/2013 5.50p 5.50p 5.33p 5.50p 500000
03/09/2013 5.38p 5.50p 5.00p 5.50p 445395
02/09/2013 5.38p 5.45p 5.25p 5.38p 476971
30/08/2013 5.50p 5.50p 5.25p 5.38p 103676
29/08/2013 5.75p 5.75p 5.25p 5.50p 637173
28/08/2013 5.88p 5.88p 5.50p 5.75p 143896
27/08/2013 5.88p 6.00p 5.75p 5.88p 909728
23/08/2013 5.88p 6.00p 5.88p 5.88p 1853549
22/08/2013 6.00p 6.00p 5.92p 6.00p 83962
21/08/2013 6.13p 6.50p 5.75p 6.00p 228513
20/08/2013 6.13p 6.13p 5.80p 6.13p 554108
19/08/2013 6.00p 6.25p 5.77p 6.00p 245895
16/08/2013 5.88p 6.00p 5.77p 6.00p 477715
15/08/2013 5.88p 5.90p 5.78p 5.88p 413442
14/08/2013 5.88p 5.88p 5.85p 5.88p 37280
13/08/2013 5.75p 5.88p 5.52p 5.88p 516969
12/08/2013 5.63p 5.75p 5.50p 5.75p 1015394
09/08/2013 5.63p 5.63p 5.50p 5.63p 198118
08/08/2013 5.63p 5.63p 5.53p 5.63p 140849
07/08/2013 5.63p 5.75p 5.50p 5.63p 283961
06/08/2013 5.63p 5.63p 5.53p 5.63p 384113
05/08/2013 6.00p 6.00p 5.60p 5.63p 613847
02/08/2013 6.00p 6.00p 5.88p 6.00p 67015
01/08/2013 5.88p 5.88p 5.75p 5.88p 0
31/07/2013 5.88p 5.88p 5.75p 5.88p 866622
30/07/2013 5.88p 5.95p 5.75p 5.88p 219315
29/07/2013 5.88p 5.88p 5.75p 5.88p 124392
26/07/2013 5.95p 5.95p 5.75p 5.88p 116058
25/07/2013 6.13p 6.13p 5.75p 5.95p 226370
24/07/2013 6.13p 6.13p 6.00p 6.13p 5952
23/07/2013 6.13p 6.13p 6.00p 6.13p 85937
22/07/2013 6.25p 6.25p 5.75p 6.13p 415024
19/07/2013 6.25p 6.25p 6.00p 6.25p 82698
18/07/2013 6.25p 6.25p 6.00p 6.25p 27227
17/07/2013 6.25p 6.25p 6.02p 6.25p 42185
16/07/2013 5.88p 5.88p 5.75p 5.88p 12190
15/07/2013 5.88p 5.88p 5.75p 5.88p 115130
12/07/2013 6.00p 6.00p 5.70p 5.88p 64027
11/07/2013 6.00p 6.05p 5.75p 6.00p 966124
10/07/2013 6.00p 6.00p 5.75p 6.00p 20869
09/07/2013 6.00p 6.00p 5.75p 6.00p 67896
08/07/2013 6.00p 6.00p 5.75p 6.00p 3176
05/07/2013 6.00p 6.03p 5.96p 6.00p 82815
04/07/2013 6.00p 6.03p 5.60p 6.00p 115724
03/07/2013 6.00p 6.00p 5.75p 6.00p 901797
02/07/2013 6.13p 6.13p 6.00p 6.00p 452500
01/07/2013 6.13p 6.25p 6.00p 6.13p 530678
28/06/2013 6.25p 6.50p 6.00p 6.13p 632002
27/06/2013 6.25p 6.30p 6.25p 6.25p 50000
26/06/2013 6.25p 6.25p 6.00p 6.25p 143807
25/06/2013 6.13p 6.38p 6.02p 6.20p 871818
24/06/2013 6.25p 6.25p 6.01p 6.13p 71548
21/06/2013 6.25p 6.50p 5.90p 6.10p 707594
20/06/2013 6.63p 6.63p 6.00p 6.25p 467699
19/06/2013 6.63p 6.63p 6.10p 6.63p 138196
18/06/2013 6.63p 6.63p 6.25p 6.63p 166590
17/06/2013 6.63p 6.63p 6.30p 6.63p 14595
14/06/2013 6.63p 6.63p 6.35p 6.63p 132254
13/06/2013 6.63p 6.63p 6.30p 6.63p 101984

*Close Price adjusted for both dividends and splits