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
29/07/2020 5.90p 5.90p 5.84p 5.88p 207628
28/07/2020 5.88p 5.90p 5.85p 5.90p 47347
27/07/2020 6.00p 6.00p 5.75p 5.88p 90000
24/07/2020 6.00p 6.00p 5.85p 6.00p 0
23/07/2020 6.00p 6.00p 5.75p 5.85p 270382
22/07/2020 5.88p 6.00p 5.75p 6.00p 407734
21/07/2020 5.78p 5.95p 5.75p 5.88p 670494
20/07/2020 6.00p 6.00p 5.75p 5.88p 298081
17/07/2020 6.00p 6.00p 6.00p 6.00p 0
16/07/2020 6.00p 6.10p 5.77p 6.00p 22743
15/07/2020 6.00p 6.13p 5.75p 6.00p 195189
14/07/2020 6.00p 6.14p 5.78p 6.00p 199087
13/07/2020 6.00p 6.10p 5.78p 6.00p 21443
10/07/2020 6.00p 6.15p 5.85p 6.00p 194546
09/07/2020 6.00p 6.00p 5.75p 6.00p 135942
08/07/2020 6.25p 6.25p 6.00p 6.00p 362376
07/07/2020 6.25p 6.25p 6.00p 6.25p 110071
06/07/2020 6.25p 6.40p 6.25p 6.25p 66625
03/07/2020 6.25p 6.25p 6.25p 6.25p 0
02/07/2020 5.75p 6.00p 5.60p 6.00p 3093724
01/07/2020 5.75p 6.00p 5.75p 5.75p 38120
30/06/2020 5.75p 6.00p 5.75p 5.75p 10
26/06/2020 5.75p 6.00p 5.55p 5.75p 682796
25/06/2020 5.85p 5.85p 5.70p 5.75p 22759
24/06/2020 6.00p 6.00p 5.73p 5.85p 384794
23/06/2020 6.25p 6.40p 6.00p 6.00p 385187
22/06/2020 6.25p 6.40p 6.00p 6.25p 133850
19/06/2020 6.25p 6.25p 6.25p 6.25p 0
18/06/2020 6.25p 6.44p 6.00p 6.25p 288100
17/06/2020 6.25p 6.25p 6.06p 6.25p 186310
16/06/2020 6.13p 6.25p 6.06p 6.25p 118777
15/06/2020 6.25p 6.25p 6.13p 6.13p 184362
12/06/2020 6.25p 6.25p 6.06p 6.25p 69270
11/06/2020 6.38p 6.38p 6.06p 6.25p 193245
10/06/2020 6.38p 6.40p 6.25p 6.38p 65595
09/06/2020 6.25p 6.50p 6.10p 6.38p 312591
08/06/2020 6.25p 6.44p 6.10p 6.25p 130000
05/06/2020 6.10p 6.50p 5.83p 6.50p 335430
04/06/2020 6.10p 6.10p 5.94p 6.10p 37330
03/06/2020 6.10p 6.40p 5.93p 6.10p 461762
02/06/2020 6.10p 6.46p 6.00p 6.10p 21890
01/06/2020 5.95p 6.38p 5.70p 6.10p 301312
28/05/2020 5.85p 5.86p 5.85p 5.85p 39421
27/05/2020 5.85p 5.85p 5.80p 5.85p 80000
26/05/2020 5.85p 6.00p 5.78p 5.85p 120862
22/05/2020 5.85p 5.89p 5.85p 5.85p 16842
21/05/2020 5.85p 5.91p 5.73p 5.85p 193279
20/05/2020 5.85p 5.90p 5.72p 5.85p 623909
19/05/2020 5.95p 5.95p 5.70p 5.85p 895647
15/05/2020 6.15p 6.15p 6.00p 6.15p 267956
14/05/2020 6.25p 6.25p 6.00p 6.15p 114924
13/05/2020 6.25p 6.25p 6.00p 6.25p 139668
12/05/2020 6.25p 6.25p 6.05p 6.25p 327078
11/05/2020 6.25p 6.40p 6.10p 6.25p 234075
07/05/2020 6.25p 6.50p 6.00p 6.25p 652570
06/05/2020 6.25p 6.30p 6.00p 6.25p 1477166
05/05/2020 6.25p 6.35p 6.10p 6.25p 528070
01/05/2020 6.25p 6.75p 6.16p 6.38p 1957273
30/04/2020 6.25p 6.25p 6.15p 6.25p 10011
29/04/2020 6.30p 6.40p 6.09p 6.25p 17003080
28/04/2020 6.25p 6.40p 6.13p 6.25p 290285
27/04/2020 6.25p 6.50p 6.00p 6.25p 802851
24/04/2020 6.25p 6.50p 6.20p 6.25p 58092
23/04/2020 6.25p 6.25p 6.19p 6.25p 243203
22/04/2020 6.25p 6.25p 6.25p 6.25p 0
21/04/2020 6.25p 6.25p 6.00p 6.25p 899886
20/04/2020 6.25p 6.50p 6.16p 6.25p 2196000
17/04/2020 6.10p 6.50p 5.88p 6.25p 972398
16/04/2020 5.95p 6.10p 5.95p 6.10p 0
15/04/2020 5.75p 6.00p 5.75p 5.95p 143287
14/04/2020 5.75p 5.75p 5.65p 5.75p 203890
09/04/2020 5.75p 5.75p 5.50p 5.75p 149154
08/04/2020 5.75p 5.75p 5.75p 5.75p 0
07/04/2020 5.75p 5.95p 5.50p 5.75p 334075
06/04/2020 5.75p 5.90p 5.51p 5.75p 151863
03/04/2020 5.75p 5.75p 5.50p 5.75p 418280
02/04/2020 5.75p 5.90p 5.50p 5.75p 279000
01/04/2020 5.75p 5.98p 5.60p 5.75p 455888
31/03/2020 5.40p 6.25p 5.40p 5.75p 577878
30/03/2020 5.40p 5.80p 5.40p 5.40p 182568
27/03/2020 5.40p 5.70p 5.40p 5.40p 45000
26/03/2020 5.40p 5.70p 5.40p 5.40p 320516
25/03/2020 5.25p 5.50p 5.07p 5.40p 1086450
24/03/2020 5.25p 5.49p 5.00p 5.20p 3782953
23/03/2020 5.38p 5.40p 5.00p 5.20p 594784
20/03/2020 5.25p 5.44p 5.25p 5.38p 1007520
19/03/2020 5.25p 5.45p 5.00p 5.25p 2151905
18/03/2020 5.13p 5.25p 5.00p 5.13p 1922849
17/03/2020 5.13p 5.30p 4.95p 5.13p 2062235
16/03/2020 6.40p 6.40p 5.00p 5.20p 2849396
13/03/2020 6.40p 6.44p 6.30p 6.40p 763858
12/03/2020 6.98p 7.00p 6.30p 6.40p 746359
11/03/2020 7.15p 7.15p 7.00p 7.15p 374464
10/03/2020 7.03p 7.30p 7.03p 7.15p 117125
09/03/2020 6.95p 7.14p 6.71p 7.03p 237767
06/03/2020 7.75p 7.75p 6.83p 7.25p 3152157
05/03/2020 7.75p 7.75p 7.60p 7.75p 1215412
04/03/2020 7.58p 8.00p 7.50p 7.75p 633026
03/03/2020 7.38p 7.90p 7.17p 7.58p 283377
02/03/2020 7.15p 7.53p 7.00p 7.38p 1449895
28/02/2020 7.60p 7.60p 7.00p 7.15p 844623
27/02/2020 7.30p 7.85p 7.21p 7.60p 617523
26/02/2020 7.43p 7.50p 7.05p 7.35p 978453
25/02/2020 7.43p 7.68p 7.38p 7.43p 160052
24/02/2020 7.70p 7.70p 7.36p 7.43p 714750
21/02/2020 7.70p 7.70p 7.65p 7.70p 205221
20/02/2020 7.70p 7.70p 7.61p 7.70p 826084
19/02/2020 7.70p 7.72p 7.55p 7.70p 287449
18/02/2020 7.80p 7.83p 7.55p 7.70p 370902
17/02/2020 7.85p 7.90p 7.70p 7.85p 355290
14/02/2020 7.85p 7.90p 7.76p 7.85p 44131
13/02/2020 7.85p 7.90p 7.76p 7.85p 237868
12/02/2020 7.85p 7.90p 7.76p 7.85p 602001
11/02/2020 7.85p 8.00p 7.72p 7.85p 140129
10/02/2020 7.85p 8.00p 7.73p 7.85p 379103
07/02/2020 7.85p 8.50p 7.85p 8.40p 126000
06/02/2020 7.85p 8.00p 7.80p 7.85p 344378
05/02/2020 7.85p 7.85p 7.75p 7.85p 353436
04/02/2020 7.85p 8.00p 7.77p 7.85p 216027
03/02/2020 7.85p 7.98p 7.76p 7.85p 184830
31/01/2020 7.40p 8.00p 7.35p 7.80p 1314982
30/01/2020 7.90p 8.10p 7.40p 7.40p 2531973
29/01/2020 8.63p 8.67p 7.55p 7.90p 4588038
28/01/2020 8.10p 8.20p 7.85p 8.10p 926161
27/01/2020 7.75p 8.30p 7.75p 8.00p 1476467
24/01/2020 7.75p 7.85p 7.50p 7.75p 1174152
23/01/2020 7.75p 7.90p 7.61p 7.75p 1131802
22/01/2020 7.75p 7.95p 7.55p 7.75p 3026869
21/01/2020 7.30p 7.95p 7.30p 7.75p 1357533
20/01/2020 7.30p 7.45p 7.30p 7.30p 1305000
17/01/2020 7.10p 7.45p 7.10p 7.30p 690043
16/01/2020 7.10p 7.10p 7.10p 7.10p 129326
15/01/2020 7.10p 7.20p 7.03p 7.10p 541759
14/01/2020 7.50p 7.50p 6.90p 7.10p 538077
13/01/2020 7.50p 7.50p 7.25p 7.50p 526026
10/01/2020 7.50p 7.56p 7.38p 7.50p 2254885
09/01/2020 7.50p 7.60p 7.50p 7.50p 392492
08/01/2020 7.50p 7.63p 7.35p 7.50p 797350
07/01/2020 7.63p 7.75p 7.30p 7.50p 1103216
06/01/2020 7.48p 7.75p 7.48p 7.63p 469721
03/01/2020 7.20p 7.75p 7.12p 7.70p 1580389
02/01/2020 6.80p 7.40p 6.80p 7.20p 861450
31/12/2019 6.60p 6.80p 6.60p 6.80p 285795
30/12/2019 6.60p 6.70p 6.55p 6.60p 201741
27/12/2019 6.85p 6.85p 6.50p 6.60p 1549073
24/12/2019 6.85p 6.85p 6.85p 6.85p 156314
23/12/2019 6.75p 6.90p 6.75p 6.85p 455367
20/12/2019 6.80p 6.80p 6.50p 6.75p 139669
19/12/2019 6.88p 6.88p 6.50p 6.80p 376518
18/12/2019 6.85p 6.90p 6.70p 6.70p 609410
17/12/2019 7.03p 7.03p 6.80p 7.03p 63664
16/12/2019 6.85p 7.03p 6.70p 7.03p 1055263
13/12/2019 6.75p 6.90p 6.70p 6.85p 126425
12/12/2019 6.68p 6.70p 6.60p 6.63p 90312
11/12/2019 6.80p 6.88p 6.60p 6.68p 11787
10/12/2019 6.90p 7.00p 6.80p 6.80p 285313
09/12/2019 7.13p 7.13p 7.03p 7.03p 216329
06/12/2019 7.13p 7.15p 7.06p 7.13p 40867
05/12/2019 7.25p 7.25p 7.13p 7.13p 1101494
04/12/2019 7.25p 7.25p 7.16p 7.25p 2002140
03/12/2019 7.25p 7.40p 7.10p 7.20p 2444345
02/12/2019 6.70p 7.50p 6.55p 7.25p 1212094
29/11/2019 6.65p 6.80p 6.62p 6.70p 259136
28/11/2019 6.65p 6.80p 6.55p 6.65p 242883
27/11/2019 6.55p 6.87p 6.55p 6.65p 15612
26/11/2019 6.75p 6.75p 6.25p 6.55p 4364788
25/11/2019 6.90p 6.90p 6.70p 6.75p 270675
22/11/2019 7.20p 7.35p 6.82p 6.90p 1007925
21/11/2019 6.85p 7.70p 6.85p 7.20p 1627784
20/11/2019 6.50p 6.99p 6.37p 6.50p 601420
19/11/2019 6.50p 6.61p 6.35p 6.50p 232241
18/11/2019 6.50p 6.63p 6.35p 6.50p 84284
15/11/2019 6.50p 6.63p 6.50p 6.50p 75414
14/11/2019 6.50p 6.50p 6.34p 6.50p 1854
13/11/2019 6.50p 6.64p 6.30p 6.50p 167223
12/11/2019 6.13p 6.50p 6.08p 6.50p 604350
11/11/2019 6.05p 6.10p 6.05p 6.10p 125312
08/11/2019 6.08p 6.14p 6.05p 6.05p 3592693
07/11/2019 6.08p 6.13p 6.02p 6.08p 49063260
06/11/2019 6.08p 6.08p 6.00p 6.08p 393
05/11/2019 6.13p 6.13p 6.00p 6.08p 423588
04/11/2019 6.13p 6.17p 6.04p 6.13p 276788
01/11/2019 6.13p 6.17p 6.13p 6.13p 83420
31/10/2019 6.13p 6.20p 6.03p 6.13p 2113815
30/10/2019 6.13p 6.13p 6.04p 6.13p 380707
29/10/2019 6.05p 6.13p 6.01p 6.13p 1161878
28/10/2019 6.05p 6.07p 6.00p 6.05p 80298
25/10/2019 6.00p 6.07p 6.00p 6.05p 2745476
24/10/2019 6.13p 6.13p 6.00p 6.05p 238812
23/10/2019 6.13p 6.13p 6.00p 6.13p 395881
22/10/2019 6.13p 6.13p 6.04p 6.13p 1488
21/10/2019 6.13p 6.13p 6.04p 6.13p 164068
18/10/2019 6.13p 6.13p 6.04p 6.13p 75209
17/10/2019 6.13p 6.13p 6.04p 6.13p 3076
16/10/2019 6.00p 6.13p 6.00p 6.13p 1274141
15/10/2019 6.13p 6.20p 6.00p 6.00p 202175
14/10/2019 6.13p 6.13p 6.13p 6.13p 1500000
11/10/2019 6.13p 6.13p 6.00p 6.00p 302035
10/10/2019 6.13p 6.13p 6.04p 6.13p 368061
09/10/2019 6.03p 6.13p 5.88p 6.13p 38674

*Close Price adjusted for both dividends and splits