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
24/08/2012 5.25p 5.32p 5.05p 5.25p 142507
23/08/2012 5.25p 5.33p 5.25p 5.25p 127304
22/08/2012 5.25p 5.33p 5.10p 5.25p 46924
21/08/2012 5.25p 5.43p 5.05p 5.25p 260309
20/08/2012 5.50p 5.50p 5.00p 5.25p 839621
17/08/2012 5.50p 5.58p 5.29p 5.50p 147914
16/08/2012 5.88p 5.88p 5.27p 5.50p 337004
15/08/2012 6.00p 6.00p 5.50p 5.75p 302528
14/08/2012 6.00p 6.00p 5.92p 6.00p 0
13/08/2012 6.00p 6.00p 5.92p 6.00p 0
10/08/2012 6.00p 6.00p 5.92p 6.00p 16606
09/08/2012 6.00p 6.00p 5.75p 6.00p 132844
08/08/2012 6.00p 6.00p 5.75p 6.00p 18843
07/08/2012 6.00p 6.00p 5.75p 6.00p 61174
06/08/2012 6.00p 6.00p 5.75p 6.00p 67402
03/08/2012 6.00p 6.00p 5.75p 6.00p 17585
02/08/2012 6.00p 6.00p 5.75p 6.00p 101737
01/08/2012 6.00p 6.25p 5.75p 6.00p 580359
31/07/2012 6.00p 6.10p 6.00p 6.00p 2000
30/07/2012 6.00p 6.00p 5.75p 6.00p 49464
27/07/2012 5.75p 6.10p 5.69p 6.00p 80343
26/07/2012 5.75p 5.85p 5.75p 5.75p 27975
25/07/2012 5.75p 5.90p 5.70p 5.75p 73690
24/07/2012 5.75p 5.90p 5.66p 5.75p 277954
23/07/2012 6.25p 6.30p 5.80p 6.00p 494595
20/07/2012 6.25p 6.25p 6.05p 6.25p 41579
19/07/2012 6.38p 6.41p 6.05p 6.25p 190201
18/07/2012 6.50p 6.50p 6.08p 6.38p 56745
17/07/2012 6.63p 6.63p 6.25p 6.50p 112595
16/07/2012 6.50p 6.63p 6.11p 6.63p 589071
13/07/2012 6.75p 6.75p 6.26p 6.50p 1065991
12/07/2012 6.75p 7.00p 6.50p 6.75p 463975
11/07/2012 6.75p 7.00p 6.55p 6.75p 358705
10/07/2012 7.00p 7.20p 6.55p 7.00p 390758
09/07/2012 7.00p 7.20p 6.67p 7.00p 156928
06/07/2012 7.00p 7.00p 6.65p 7.00p 184319
05/07/2012 7.25p 7.30p 6.55p 7.00p 158122
04/07/2012 7.25p 7.30p 6.15p 7.25p 337578
03/07/2012 7.25p 7.34p 7.00p 7.25p 329668
02/07/2012 7.25p 7.40p 7.10p 7.25p 27673
29/06/2012 7.25p 7.32p 7.15p 7.25p 32780
28/06/2012 7.25p 7.33p 7.15p 7.25p 93443
27/06/2012 7.00p 7.25p 6.97p 7.25p 424114
26/06/2012 6.88p 7.25p 6.84p 7.25p 482411
25/06/2012 7.00p 7.25p 6.75p 6.88p 366574
22/06/2012 7.25p 7.40p 6.90p 7.00p 968570
21/06/2012 7.25p 7.50p 7.00p 7.00p 460974
20/06/2012 7.38p 7.45p 7.00p 7.25p 319652
19/06/2012 7.38p 7.50p 6.75p 7.38p 763667
18/06/2012 7.75p 7.75p 7.02p 7.38p 268913
15/06/2012 7.13p 8.00p 7.13p 7.75p 978292
14/06/2012 7.38p 7.50p 7.00p 7.50p 511652
13/06/2012 7.75p 7.75p 7.00p 7.38p 311080
12/06/2012 7.75p 7.80p 7.75p 7.75p 16324
11/06/2012 7.75p 7.83p 7.50p 7.75p 33848
08/06/2012 7.88p 7.95p 7.05p 7.75p 130505
07/06/2012 8.00p 8.00p 7.60p 7.88p 235195
06/06/2012 8.00p 8.16p 7.80p 8.00p 59890
01/06/2012 8.13p 8.20p 7.63p 8.00p 861431
31/05/2012 8.25p 8.35p 8.00p 8.13p 48292
30/05/2012 8.25p 8.34p 8.00p 8.25p 98882
29/05/2012 8.25p 8.25p 8.08p 8.25p 50000
28/05/2012 7.88p 8.40p 7.88p 8.25p 241853
25/05/2012 8.00p 8.20p 7.90p 8.00p 128268
24/05/2012 8.25p 8.25p 7.67p 8.00p 631683
23/05/2012 8.25p 8.25p 8.06p 8.25p 151422
22/05/2012 8.25p 8.35p 8.17p 8.25p 16457
21/05/2012 8.00p 8.38p 8.00p 8.25p 407502
18/05/2012 8.00p 8.10p 7.77p 8.00p 89399
17/05/2012 8.00p 8.00p 7.75p 8.00p 318992
16/05/2012 8.25p 8.25p 7.75p 8.20p 511463
15/05/2012 8.38p 8.50p 8.25p 8.25p 116485
14/05/2012 8.38p 8.50p 8.25p 8.38p 478995
11/05/2012 8.75p 8.95p 8.00p 8.38p 377688
10/05/2012 8.63p 9.00p 8.50p 8.75p 95461
09/05/2012 9.00p 9.00p 8.48p 8.63p 256651
08/05/2012 8.63p 9.25p 8.48p 9.00p 767865
04/05/2012 8.63p 8.72p 8.45p 8.63p 76257
03/05/2012 8.63p 9.00p 8.40p 8.63p 1271964
02/05/2012 8.63p 8.75p 8.38p 8.63p 1627014
01/05/2012 8.63p 8.85p 8.35p 8.63p 503160
30/04/2012 8.63p 8.83p 8.63p 8.63p 47970
27/04/2012 8.63p 8.75p 8.31p 8.75p 449760
26/04/2012 8.63p 8.63p 8.25p 8.63p 9893
25/04/2012 8.50p 8.75p 8.33p 8.63p 74983
24/04/2012 8.50p 8.65p 8.08p 8.50p 447582
23/04/2012 8.38p 8.44p 8.07p 8.25p 277557
20/04/2012 8.50p 8.62p 8.30p 8.50p 225007
19/04/2012 8.50p 8.68p 8.30p 8.50p 368384
18/04/2012 8.50p 8.70p 8.34p 8.50p 1165227
17/04/2012 8.63p 8.80p 8.35p 8.50p 161021
16/04/2012 8.63p 9.00p 8.45p 8.63p 1806013
13/04/2012 8.25p 9.00p 8.20p 8.63p 1929397
12/04/2012 8.38p 8.50p 8.17p 8.25p 140492
11/04/2012 8.38p 8.60p 8.10p 8.38p 539871
10/04/2012 8.13p 8.25p 8.00p 8.25p 58471
05/04/2012 8.13p 8.25p 8.00p 8.25p 296238
04/04/2012 8.25p 8.30p 8.00p 8.13p 32727
03/04/2012 8.25p 8.30p 8.00p 8.25p 460486
02/04/2012 8.13p 8.37p 8.00p 8.00p 589853
30/03/2012 8.13p 8.25p 8.00p 8.13p 309987
29/03/2012 8.13p 8.25p 8.10p 8.13p 54596
28/03/2012 8.13p 8.25p 7.80p 8.00p 598581
27/03/2012 8.25p 8.50p 8.00p 8.13p 466680
26/03/2012 8.38p 8.44p 8.15p 8.25p 138163
23/03/2012 8.63p 8.63p 8.00p 8.38p 436501
22/03/2012 8.25p 8.25p 8.10p 8.25p 70016
21/03/2012 8.25p 8.25p 8.12p 8.25p 305319
20/03/2012 8.25p 8.44p 8.11p 8.25p 380136
19/03/2012 8.25p 8.48p 8.16p 8.25p 84785
16/03/2012 8.25p 8.50p 8.15p 8.25p 604420
15/03/2012 8.25p 8.50p 8.08p 8.25p 219896
14/03/2012 8.50p 8.50p 8.05p 8.25p 611615
13/03/2012 8.38p 8.65p 8.15p 8.50p 602730
12/03/2012 8.50p 8.75p 8.00p 8.38p 215153
09/03/2012 8.38p 8.65p 8.10p 8.50p 678468
08/03/2012 8.25p 8.60p 7.80p 8.38p 457546
07/03/2012 8.00p 8.25p 7.82p 8.25p 518308
06/03/2012 8.38p 8.38p 7.75p 8.00p 1414446
05/03/2012 8.63p 8.63p 8.25p 8.38p 487025
02/03/2012 8.63p 8.70p 8.60p 8.63p 395271
01/03/2012 8.75p 9.00p 8.63p 8.63p 803014
29/02/2012 8.63p 8.80p 8.50p 8.75p 182451
28/02/2012 8.75p 8.75p 8.53p 8.63p 343188
27/02/2012 8.75p 9.00p 8.58p 8.75p 1387511
24/02/2012 9.00p 9.00p 8.50p 8.75p 116645
23/02/2012 9.00p 9.15p 8.60p 9.00p 200065
22/02/2012 8.88p 9.05p 8.63p 9.00p 84430
21/02/2012 8.88p 9.15p 8.58p 9.00p 198864
20/02/2012 8.75p 9.00p 8.55p 8.88p 141979
17/02/2012 8.75p 9.00p 8.56p 8.75p 220779
16/02/2012 9.00p 9.00p 8.55p 8.75p 214901
15/02/2012 8.75p 9.00p 8.65p 8.91p 1243963
14/02/2012 9.00p 9.00p 8.63p 8.75p 589775
13/02/2012 8.75p 9.03p 8.75p 9.00p 160371
10/02/2012 9.00p 9.50p 8.25p 8.75p 1514985
09/02/2012 8.50p 8.58p 8.33p 8.50p 180119
08/02/2012 8.50p 8.60p 8.30p 8.50p 406999
07/02/2012 8.50p 8.75p 8.25p 8.50p 591238
06/02/2012 8.25p 8.70p 8.20p 8.50p 424190
03/02/2012 8.63p 8.64p 8.10p 8.25p 463946
02/02/2012 8.75p 8.75p 8.30p 8.63p 750529
01/02/2012 8.88p 8.88p 8.35p 8.75p 327416
31/01/2012 9.13p 9.19p 8.75p 8.88p 574961
30/01/2012 9.13p 9.24p 9.00p 9.13p 160006
27/01/2012 9.00p 9.25p 9.00p 9.13p 223159
26/01/2012 8.88p 9.25p 8.84p 9.00p 312894
25/01/2012 8.75p 9.00p 8.55p 8.75p 106910
24/01/2012 8.88p 9.00p 8.50p 8.75p 360093
23/01/2012 9.13p 9.25p 8.75p 8.88p 866261
20/01/2012 8.63p 9.25p 8.50p 9.00p 562679
19/01/2012 8.13p 8.50p 8.13p 8.38p 491766
18/01/2012 8.38p 8.50p 7.80p 8.00p 577043
17/01/2012 8.50p 8.75p 8.37p 8.38p 475488
16/01/2012 8.25p 8.68p 8.12p 8.50p 171429
13/01/2012 8.00p 8.50p 7.85p 8.25p 515388
12/01/2012 8.75p 9.00p 7.75p 8.00p 2060087
11/01/2012 9.13p 9.15p 8.25p 8.38p 426067
10/01/2012 8.75p 9.13p 8.75p 9.13p 236494
09/01/2012 9.50p 9.50p 8.75p 8.88p 671401
06/01/2012 9.75p 9.75p 9.13p 9.50p 378138
05/01/2012 9.75p 9.79p 9.53p 9.75p 298148
04/01/2012 9.88p 10.25p 9.50p 9.75p 1279346
03/01/2012 9.63p 10.20p 9.63p 9.88p 188188
30/12/2011 9.63p 9.70p 9.50p 9.63p 77090
29/12/2011 9.63p 9.72p 9.50p 9.63p 119638
28/12/2011 10.00p 10.00p 9.55p 9.63p 206538
23/12/2011 10.00p 10.00p 9.85p 10.00p 67248
22/12/2011 9.75p 10.03p 9.51p 10.00p 212009
21/12/2011 9.63p 10.90p 9.51p 9.75p 914260
20/12/2011 9.50p 9.75p 9.32p 9.63p 303471
19/12/2011 9.75p 9.95p 9.05p 9.50p 496456
16/12/2011 8.50p 9.95p 8.50p 9.75p 762090
15/12/2011 8.63p 8.66p 8.50p 8.50p 88537
14/12/2011 9.50p 9.50p 8.35p 8.63p 365903
13/12/2011 9.75p 9.94p 9.00p 9.50p 552383
12/12/2011 9.50p 10.25p 9.50p 9.75p 742148
09/12/2011 8.63p 9.75p 8.55p 9.50p 741499
08/12/2011 8.25p 8.95p 8.05p 8.63p 740241
07/12/2011 7.88p 8.48p 7.63p 8.25p 301879
06/12/2011 6.75p 8.35p 6.75p 7.88p 1294302
05/12/2011 6.75p 6.96p 6.55p 6.75p 195406
02/12/2011 6.50p 6.81p 6.25p 6.75p 256199
01/12/2011 6.38p 6.65p 6.10p 6.50p 336089
30/11/2011 6.13p 6.60p 5.80p 6.38p 600101
29/11/2011 6.50p 6.50p 6.00p 6.13p 160172
28/11/2011 6.25p 6.25p 6.00p 6.25p 42900
25/11/2011 6.38p 6.50p 6.00p 6.25p 281177
24/11/2011 6.13p 6.50p 6.00p 6.38p 301596
23/11/2011 6.13p 6.25p 5.88p 6.13p 393869
22/11/2011 6.38p 6.38p 6.00p 6.13p 305204
21/11/2011 6.63p 6.65p 6.25p 6.38p 441214
18/11/2011 6.63p 6.70p 6.40p 6.50p 507628
17/11/2011 6.63p 6.63p 6.40p 6.63p 286363
16/11/2011 6.63p 6.64p 6.39p 6.63p 191276
15/11/2011 6.88p 6.88p 6.33p 6.63p 1333710
14/11/2011 7.00p 7.00p 6.50p 6.88p 172057
11/11/2011 7.00p 7.00p 6.75p 7.00p 337443
10/11/2011 7.00p 7.23p 6.87p 7.00p 201408
09/11/2011 6.88p 7.00p 6.87p 7.00p 192551

*Close Price adjusted for both dividends and splits