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
08/11/2011 6.63p 6.91p 6.62p 6.88p 221744
07/11/2011 6.88p 6.89p 6.50p 6.63p 301130
04/11/2011 6.88p 7.00p 6.50p 6.88p 0
03/11/2011 6.75p 7.00p 6.50p 6.88p 581704
02/11/2011 7.13p 7.13p 6.50p 6.75p 487809
01/11/2011 7.25p 7.25p 7.00p 7.13p 17112
31/10/2011 7.25p 7.34p 7.00p 7.25p 62698
28/10/2011 7.38p 7.38p 7.00p 7.25p 174341
27/10/2011 7.50p 7.60p 7.21p 7.38p 106663
26/10/2011 7.50p 7.61p 7.26p 7.50p 35805
25/10/2011 7.50p 7.75p 7.10p 7.50p 212452
24/10/2011 7.75p 7.75p 7.25p 7.50p 249606
21/10/2011 8.13p 8.13p 7.50p 7.75p 125170
20/10/2011 8.13p 8.13p 7.88p 8.00p 3528
19/10/2011 8.13p 8.13p 8.00p 8.13p 40000
18/10/2011 8.13p 8.16p 7.75p 8.13p 16098
17/10/2011 8.00p 8.13p 7.75p 8.13p 51900
14/10/2011 7.88p 8.00p 7.76p 8.00p 50000
13/10/2011 8.13p 8.13p 7.75p 7.88p 107207
12/10/2011 7.88p 7.89p 7.88p 7.88p 3633
11/10/2011 8.00p 8.12p 7.75p 7.88p 350978
10/10/2011 7.63p 8.24p 7.60p 8.00p 218818
07/10/2011 7.63p 7.70p 7.50p 7.63p 22112
06/10/2011 7.63p 7.70p 7.53p 7.63p 44312
05/10/2011 7.63p 7.75p 7.50p 7.63p 176266
04/10/2011 8.25p 8.25p 7.38p 7.63p 272599
03/10/2011 7.88p 8.50p 7.68p 8.25p 427270
30/09/2011 7.63p 7.95p 7.63p 7.63p 54229
29/09/2011 7.38p 8.00p 7.36p 7.63p 172932
28/09/2011 7.13p 7.38p 7.00p 7.38p 125000
27/09/2011 7.25p 7.25p 6.88p 7.13p 284007
26/09/2011 7.25p 7.38p 7.00p 7.25p 201482
23/09/2011 7.00p 7.45p 6.85p 7.25p 302862
22/09/2011 7.50p 7.50p 6.75p 7.00p 229866
21/09/2011 7.50p 7.50p 7.38p 7.50p 69787
20/09/2011 7.38p 7.57p 7.30p 7.50p 436790
19/09/2011 7.50p 7.65p 7.25p 7.50p 300816
16/09/2011 7.50p 7.50p 7.25p 7.50p 140000
15/09/2011 7.50p 7.88p 7.50p 7.50p 274562
14/09/2011 7.50p 7.50p 7.36p 7.50p 66660
13/09/2011 7.50p 7.71p 7.36p 7.50p 153740
12/09/2011 7.38p 7.67p 7.31p 7.60p 28740
09/09/2011 7.38p 7.38p 7.25p 7.38p 75758
08/09/2011 7.38p 7.45p 7.25p 7.38p 70042
07/09/2011 7.13p 7.38p 7.00p 7.38p 254066
06/09/2011 7.88p 7.88p 7.03p 7.13p 434863
05/09/2011 8.00p 8.00p 7.75p 7.88p 72026
02/09/2011 8.00p 8.00p 7.75p 8.00p 38107
01/09/2011 8.00p 8.00p 7.91p 8.00p 24773
31/08/2011 8.00p 8.25p 7.80p 8.00p 249537
30/08/2011 7.88p 8.15p 7.80p 8.00p 375611
26/08/2011 7.88p 8.00p 7.88p 7.88p 387976
25/08/2011 7.88p 8.00p 7.81p 8.00p 357679
24/08/2011 7.88p 8.00p 7.75p 8.00p 110884
23/08/2011 7.88p 8.00p 7.75p 7.88p 207646
22/08/2011 8.00p 8.10p 7.63p 7.88p 106327
19/08/2011 8.00p 8.13p 7.85p 8.00p 160052
18/08/2011 8.00p 8.22p 7.85p 8.00p 67356
17/08/2011 7.88p 8.08p 7.75p 8.00p 115972
16/08/2011 8.13p 8.13p 7.75p 7.88p 160589
15/08/2011 8.13p 8.22p 7.75p 8.13p 129326
12/08/2011 8.13p 8.24p 7.83p 8.13p 33141
11/08/2011 8.13p 8.35p 7.83p 8.13p 97302
10/08/2011 8.13p 8.40p 7.80p 8.13p 84091
09/08/2011 8.75p 8.75p 8.00p 8.13p 304931
08/08/2011 8.50p 9.04p 8.02p 8.75p 287852
05/08/2011 8.50p 8.70p 8.00p 8.38p 462829
04/08/2011 9.00p 9.00p 8.00p 8.50p 1812336
03/08/2011 9.13p 9.28p 8.78p 9.00p 700236
02/08/2011 9.25p 9.40p 8.75p 9.25p 619623
01/08/2011 9.13p 9.25p 9.13p 9.25p 201240
29/07/2011 9.13p 9.50p 9.09p 9.13p 239282
28/07/2011 8.88p 9.40p 8.80p 9.13p 90626
27/07/2011 9.13p 9.33p 8.75p 8.88p 395276
26/07/2011 8.75p 9.70p 8.75p 9.13p 845772
25/07/2011 8.50p 9.00p 8.50p 9.00p 2656886
22/07/2011 8.00p 8.80p 8.00p 8.50p 813248
21/07/2011 7.50p 8.25p 7.50p 8.00p 398150
20/07/2011 7.13p 7.50p 7.13p 7.50p 854552
19/07/2011 7.25p 7.70p 7.00p 7.50p 820458
18/07/2011 7.38p 7.70p 7.05p 7.70p 173814
15/07/2011 7.63p 7.63p 7.00p 7.25p 680444
14/07/2011 8.00p 8.00p 7.50p 7.63p 195816
13/07/2011 8.13p 8.13p 7.73p 8.00p 179657
12/07/2011 8.50p 8.50p 8.00p 8.13p 100000
11/07/2011 8.38p 8.50p 8.00p 8.50p 266344
08/07/2011 8.50p 8.70p 8.07p 8.70p 496776
07/07/2011 8.25p 8.75p 8.13p 8.75p 345867
06/07/2011 8.75p 8.75p 8.10p 8.25p 896626
05/07/2011 8.88p 8.88p 8.55p 8.75p 261477
04/07/2011 8.75p 9.00p 8.63p 8.88p 537577
01/07/2011 8.00p 8.95p 7.60p 8.75p 1586200
30/06/2011 7.75p 8.25p 7.60p 8.25p 346864
29/06/2011 8.00p 8.00p 7.60p 7.75p 225196
28/06/2011 8.00p 8.00p 7.75p 7.75p 74017
27/06/2011 8.00p 8.20p 7.75p 8.00p 616366
24/06/2011 7.63p 8.13p 7.50p 8.00p 883881
23/06/2011 7.63p 7.68p 7.25p 7.50p 701534
22/06/2011 8.13p 8.13p 7.50p 7.63p 2343411
21/06/2011 9.50p 9.50p 7.50p 8.13p 3372276
20/06/2011 10.50p 11.50p 9.25p 9.50p 5512107
17/06/2011 10.00p 10.13p 9.81p 10.00p 1082610
16/06/2011 10.00p 10.05p 9.80p 10.00p 264896
15/06/2011 9.88p 10.10p 9.86p 10.00p 910905
14/06/2011 9.88p 10.00p 9.75p 9.88p 2172011
13/06/2011 9.25p 9.98p 9.15p 9.88p 1256816
10/06/2011 9.75p 9.75p 9.00p 9.25p 909512
09/06/2011 10.00p 10.19p 9.75p 9.75p 533768
08/06/2011 10.63p 10.63p 9.50p 10.00p 1130061
07/06/2011 10.88p 10.95p 10.00p 10.63p 1586712
06/06/2011 10.75p 11.00p 10.55p 10.88p 3226060
03/06/2011 10.13p 11.00p 10.13p 10.75p 1676011
02/06/2011 9.88p 10.49p 9.88p 10.13p 816364
01/06/2011 9.75p 10.25p 9.75p 9.88p 242501
31/05/2011 9.75p 10.00p 9.61p 9.75p 358532
27/05/2011 9.63p 10.00p 9.63p 9.75p 468711
26/05/2011 9.50p 9.84p 9.30p 9.63p 356239
25/05/2011 10.13p 10.13p 9.25p 9.50p 1139941
24/05/2011 10.13p 10.25p 10.00p 10.13p 939387
23/05/2011 10.25p 10.40p 10.13p 10.13p 1122790
20/05/2011 10.00p 10.50p 9.98p 10.25p 2377097
19/05/2011 9.00p 10.40p 9.00p 10.00p 2489126
18/05/2011 9.13p 9.25p 8.90p 9.00p 419170
17/05/2011 9.00p 9.25p 8.88p 9.13p 955917
16/05/2011 8.75p 9.20p 8.70p 9.00p 878730
13/05/2011 8.75p 8.75p 8.65p 8.75p 3400
12/05/2011 8.75p 9.25p 8.51p 8.75p 66381
11/05/2011 8.75p 9.15p 8.35p 8.75p 176501
10/05/2011 8.75p 9.25p 8.25p 8.75p 921340
09/05/2011 8.25p 9.00p 8.25p 8.75p 410963
06/05/2011 8.13p 8.75p 8.13p 8.40p 428045
05/05/2011 8.13p 8.50p 8.08p 8.13p 49587
04/05/2011 8.13p 8.13p 7.91p 8.13p 216376
03/05/2011 8.13p 8.50p 8.13p 8.13p 38764
28/04/2011 8.13p 8.63p 8.00p 8.13p 299471
27/04/2011 8.38p 8.44p 8.13p 8.13p 162932
26/04/2011 8.25p 8.50p 8.14p 8.38p 394584
21/04/2011 8.50p 8.50p 8.00p 8.25p 203378
20/04/2011 8.50p 8.59p 8.25p 8.50p 437818
19/04/2011 8.50p 8.65p 8.25p 8.50p 469703
18/04/2011 8.38p 8.68p 8.25p 8.50p 715968
15/04/2011 8.38p 8.49p 8.38p 8.38p 58465
14/04/2011 8.50p 8.75p 8.25p 8.38p 148123
13/04/2011 8.38p 8.73p 8.35p 8.50p 124662
12/04/2011 8.38p 8.75p 8.31p 8.50p 240156
11/04/2011 8.38p 8.75p 8.36p 8.38p 259871
08/04/2011 8.13p 8.60p 8.13p 8.50p 1044883
07/04/2011 7.88p 8.30p 7.85p 8.13p 312389
06/04/2011 8.13p 8.17p 7.53p 7.88p 1754899
05/04/2011 8.63p 8.75p 8.00p 8.13p 2516526
04/04/2011 8.50p 9.50p 7.25p 8.38p 6030057
01/04/2011 6.88p 7.40p 6.87p 7.25p 5812219
31/03/2011 6.88p 6.96p 6.75p 6.88p 1009838
30/03/2011 7.00p 7.20p 6.80p 6.88p 416715
29/03/2011 7.25p 7.25p 7.00p 7.00p 893155
28/03/2011 7.00p 7.40p 7.00p 7.25p 2537198
25/03/2011 6.50p 7.25p 6.50p 7.00p 3494957
24/03/2011 6.50p 6.50p 6.33p 6.50p 23812
23/03/2011 6.50p 6.50p 6.50p 6.50p 55039
22/03/2011 6.50p 6.62p 6.25p 6.50p 228011
21/03/2011 6.50p 6.57p 6.25p 6.50p 170521
18/03/2011 6.50p 6.58p 6.50p 6.50p 259835
17/03/2011 6.63p 6.63p 6.35p 6.50p 215998
16/03/2011 6.50p 6.63p 6.25p 6.63p 27747
15/03/2011 7.00p 7.00p 6.00p 6.50p 755465
14/03/2011 7.13p 7.13p 6.75p 7.00p 122896
11/03/2011 7.13p 7.13p 7.00p 7.13p 140791
10/03/2011 7.25p 7.23p 7.00p 7.13p 87623
09/03/2011 7.25p 7.25p 7.00p 7.25p 67156
08/03/2011 7.25p 7.33p 7.00p 7.25p 323877
07/03/2011 7.13p 7.30p 7.06p 7.25p 520976
04/03/2011 7.25p 7.30p 7.13p 7.13p 407530
03/03/2011 7.13p 7.25p 7.05p 7.25p 36287
02/03/2011 7.63p 7.50p 7.00p 7.13p 679638
01/03/2011 7.63p 7.75p 7.50p 7.63p 127932
28/02/2011 7.63p 7.75p 7.50p 7.63p 260879
25/02/2011 7.75p 7.75p 7.50p 7.63p 118186
24/02/2011 7.88p 7.94p 7.75p 7.88p 89371
23/02/2011 8.00p 8.15p 7.75p 7.88p 367452
22/02/2011 8.25p 8.00p 7.50p 8.00p 297895
21/02/2011 8.25p 8.25p 8.00p 8.25p 59417
18/02/2011 8.25p 8.25p 8.00p 8.25p 141356
17/02/2011 8.25p 8.25p 8.00p 8.25p 60899
16/02/2011 8.25p 8.27p 8.00p 8.25p 256400
15/02/2011 8.25p 8.28p 8.05p 8.25p 49908
14/02/2011 8.25p 8.30p 8.05p 8.25p 219134
11/02/2011 8.30p 8.43p 8.13p 8.25p 132107
10/02/2011 8.30p 8.35p 8.11p 8.25p 147147
09/02/2011 8.25p 8.50p 8.01p 8.25p 491498
08/02/2011 8.25p 8.30p 8.00p 8.25p 571161
07/02/2011 8.26p 8.62p 8.25p 8.25p 819334
04/02/2011 8.65p 8.65p 8.25p 8.50p 1026636
03/02/2011 8.19p 8.40p 8.06p 8.25p 386334
02/02/2011 8.08p 8.20p 8.03p 8.13p 1407821
01/02/2011 8.13p 8.20p 7.75p 8.13p 192058
31/01/2011 8.13p 8.25p 7.75p 8.13p 744585
28/01/2011 8.25p 8.25p 8.00p 8.13p 165864
27/01/2011 8.25p 8.50p 8.00p 8.25p 9593
26/01/2011 8.25p 8.50p 8.00p 8.25p 432916
25/01/2011 8.25p 8.50p 8.20p 8.25p 10946

*Close Price adjusted for both dividends and splits