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
20/12/2018 5.40p 5.70p 5.35p 5.70p 206199
19/12/2018 5.55p 5.55p 5.40p 5.40p 384349
18/12/2018 5.65p 5.65p 5.55p 5.55p 0
17/12/2018 5.85p 5.85p 5.50p 5.65p 122479
14/12/2018 6.00p 6.00p 5.63p 5.85p 230000
13/12/2018 6.00p 6.00p 6.00p 6.00p 0
12/12/2018 6.00p 6.00p 5.80p 6.00p 119479
11/12/2018 6.00p 6.00p 5.80p 6.00p 47300
10/12/2018 6.20p 6.25p 6.00p 6.00p 1003705
07/12/2018 6.20p 6.20p 6.00p 6.20p 651998
06/12/2018 6.20p 6.20p 6.05p 6.20p 65694
05/12/2018 6.20p 6.20p 6.05p 6.15p 300832
04/12/2018 6.20p 6.20p 6.14p 6.20p 205231
03/12/2018 6.20p 6.20p 6.14p 6.20p 18975
30/11/2018 6.20p 6.30p 6.00p 6.20p 59315
29/11/2018 6.15p 6.30p 6.00p 6.20p 310447
28/11/2018 6.15p 6.15p 6.00p 6.15p 500000
27/11/2018 6.15p 6.15p 6.01p 6.15p 36388
26/11/2018 6.15p 6.15p 6.01p 6.15p 28522
23/11/2018 6.15p 6.15p 6.02p 6.15p 35000
22/11/2018 6.05p 6.15p 6.00p 6.15p 704823
21/11/2018 6.05p 6.05p 5.80p 5.80p 298822
20/11/2018 6.00p 6.05p 5.90p 6.05p 892607
19/11/2018 5.95p 6.00p 5.90p 6.00p 379285
16/11/2018 5.90p 5.95p 5.80p 5.95p 1147719
15/11/2018 5.80p 5.90p 5.60p 5.90p 601426
14/11/2018 5.80p 5.80p 5.62p 5.80p 241126
13/11/2018 5.55p 5.80p 5.53p 5.80p 991054
12/11/2018 5.75p 5.95p 5.50p 5.55p 942680
09/11/2018 5.30p 5.98p 5.30p 5.75p 1219083
08/11/2018 5.15p 5.25p 5.10p 5.20p 2137382
07/11/2018 5.45p 5.50p 5.08p 5.15p 4472293
06/11/2018 6.00p 6.00p 5.43p 5.50p 1235112
05/11/2018 6.35p 6.35p 5.88p 6.00p 1316618
02/11/2018 6.35p 6.37p 6.20p 6.35p 525786
01/11/2018 6.35p 6.37p 6.23p 6.35p 200131
31/10/2018 6.35p 6.42p 6.35p 6.36p 291611
30/10/2018 6.35p 6.42p 6.26p 6.35p 84159
29/10/2018 6.35p 6.42p 6.35p 6.35p 11457
26/10/2018 6.35p 6.45p 6.22p 6.35p 524085
25/10/2018 6.35p 6.46p 6.23p 6.35p 319801
24/10/2018 6.35p 6.39p 6.20p 6.35p 59714
23/10/2018 6.20p 6.36p 6.20p 6.35p 62633
22/10/2018 6.35p 6.38p 6.20p 6.20p 538633
19/10/2018 6.45p 6.47p 6.30p 6.35p 187726
18/10/2018 6.45p 6.50p 6.30p 6.45p 791647
17/10/2018 6.50p 6.59p 6.30p 6.45p 267239
16/10/2018 6.50p 6.65p 6.35p 6.50p 131001
15/10/2018 6.50p 6.65p 6.30p 6.50p 84628
12/10/2018 6.50p 6.50p 6.35p 6.50p 116840
11/10/2018 6.65p 6.65p 6.35p 6.50p 218223
10/10/2018 7.05p 7.07p 6.80p 6.90p 191116
09/10/2018 7.05p 7.05p 6.83p 7.05p 257984
08/10/2018 7.00p 7.10p 6.83p 7.00p 269253
05/10/2018 6.70p 7.20p 6.70p 7.00p 579067
04/10/2018 6.50p 6.70p 6.50p 6.70p 175356
03/10/2018 6.25p 6.70p 6.21p 6.50p 188935
02/10/2018 6.25p 6.25p 6.18p 6.25p 101000
01/10/2018 6.25p 6.30p 6.18p 6.25p 315179
28/09/2018 6.45p 6.53p 6.25p 6.25p 518860
27/09/2018 6.65p 6.75p 6.25p 6.50p 912170
26/09/2018 6.50p 7.00p 6.17p 6.65p 773896
25/09/2018 7.35p 7.45p 7.11p 7.35p 404041
24/09/2018 7.20p 7.79p 7.10p 7.35p 580488
21/09/2018 7.20p 7.27p 7.00p 7.20p 86444
20/09/2018 7.20p 7.20p 7.00p 7.20p 110937
19/09/2018 7.10p 7.20p 7.05p 7.20p 221101
18/09/2018 6.95p 7.23p 6.85p 7.10p 714837
17/09/2018 6.95p 7.00p 6.76p 6.95p 60989
14/09/2018 6.95p 6.95p 6.76p 6.95p 58368
13/09/2018 6.95p 6.95p 6.87p 6.95p 9269
12/09/2018 6.85p 7.11p 6.81p 6.95p 514718
11/09/2018 6.95p 7.05p 6.76p 6.85p 400104
10/09/2018 6.95p 7.05p 6.76p 6.95p 114072
07/09/2018 6.95p 6.95p 6.95p 6.95p 0
06/09/2018 6.80p 7.10p 6.76p 6.95p 490851
05/09/2018 6.85p 6.88p 6.70p 6.80p 629412
04/09/2018 7.05p 7.08p 6.80p 6.90p 457687
03/09/2018 7.05p 7.08p 6.90p 7.05p 384204
31/08/2018 7.35p 7.35p 6.90p 7.05p 461322
30/08/2018 7.35p 7.35p 7.20p 7.35p 70657
29/08/2018 7.15p 7.40p 7.10p 7.35p 574641
28/08/2018 7.35p 7.35p 7.15p 7.15p 151880
24/08/2018 7.55p 7.55p 7.20p 7.35p 121013
23/08/2018 7.55p 7.55p 7.40p 7.55p 171675
22/08/2018 7.55p 7.58p 7.40p 7.55p 88529
21/08/2018 7.50p 7.55p 7.50p 7.55p 28008
20/08/2018 7.60p 7.72p 7.50p 7.50p 839271
17/08/2018 8.15p 8.15p 7.40p 7.60p 1065616
16/08/2018 8.40p 8.45p 8.20p 8.30p 274432
15/08/2018 8.45p 8.57p 8.23p 8.40p 1028166
14/08/2018 7.75p 9.17p 7.75p 8.45p 2023294
13/08/2018 7.25p 8.04p 7.25p 7.75p 441794
10/08/2018 7.25p 7.50p 7.13p 7.25p 268956
09/08/2018 7.05p 7.40p 7.05p 7.25p 446225
08/08/2018 7.05p 7.29p 6.80p 6.80p 339653
07/08/2018 7.05p 7.07p 6.80p 7.05p 186959
06/08/2018 7.05p 7.29p 6.85p 7.05p 109051
03/08/2018 6.85p 7.29p 6.80p 7.05p 424210
02/08/2018 6.85p 6.85p 6.77p 6.85p 51788
01/08/2018 7.05p 7.05p 6.83p 6.85p 158608
31/07/2018 7.05p 7.05p 6.92p 7.05p 31050
30/07/2018 7.10p 7.10p 6.95p 7.05p 50792
27/07/2018 7.10p 7.20p 6.95p 7.10p 110640
26/07/2018 7.10p 7.13p 6.95p 7.10p 50099
25/07/2018 7.15p 7.15p 6.88p 7.10p 158232
24/07/2018 7.20p 7.20p 7.00p 7.15p 353284
23/07/2018 7.20p 7.20p 7.10p 7.20p 108081
20/07/2018 6.90p 7.20p 6.90p 7.20p 516852
19/07/2018 7.05p 7.09p 6.81p 6.90p 174229
18/07/2018 7.15p 7.15p 7.00p 7.05p 91040
17/07/2018 7.15p 7.15p 7.00p 7.15p 61880
16/07/2018 7.20p 7.20p 7.00p 7.15p 218925
13/07/2018 7.20p 7.70p 7.05p 7.20p 446863
12/07/2018 7.00p 7.00p 6.83p 7.00p 611
11/07/2018 7.00p 7.05p 6.80p 7.00p 558894
10/07/2018 7.00p 7.06p 6.80p 7.00p 203243
09/07/2018 7.00p 7.06p 6.81p 7.00p 209699
06/07/2018 7.00p 7.00p 6.84p 6.84p 39746
05/07/2018 7.00p 7.00p 6.80p 7.00p 358527
04/07/2018 7.00p 7.00p 6.80p 7.00p 94789
03/07/2018 7.00p 7.10p 6.82p 7.00p 96598
02/07/2018 7.00p 7.10p 6.85p 7.00p 6904
29/06/2018 7.00p 7.10p 6.85p 7.00p 148249
28/06/2018 7.05p 7.07p 6.85p 7.00p 59046
27/06/2018 7.05p 7.23p 6.93p 7.05p 65467
26/06/2018 7.05p 7.28p 6.92p 7.05p 160355
25/06/2018 6.75p 7.29p 6.75p 7.05p 775188
22/06/2018 6.55p 6.58p 6.43p 6.45p 366395
21/06/2018 6.70p 6.75p 6.60p 6.70p 1208784
20/06/2018 6.80p 6.84p 6.60p 6.70p 533134
19/06/2018 6.75p 6.90p 6.60p 6.80p 744381
18/06/2018 6.90p 7.00p 6.50p 6.75p 1140198
15/06/2018 6.90p 7.00p 6.77p 6.90p 684330
14/06/2018 6.75p 6.90p 6.50p 6.90p 1089862
13/06/2018 6.71p 6.79p 6.71p 6.75p 151074
12/06/2018 6.90p 6.90p 6.70p 6.71p 616969
11/06/2018 7.00p 7.00p 6.86p 6.90p 110574
08/06/2018 7.07p 7.07p 7.04p 7.07p 220503
07/06/2018 7.07p 7.10p 7.04p 7.04p 323507
06/06/2018 7.12p 7.15p 7.04p 7.07p 593468
05/06/2018 7.05p 7.10p 7.05p 7.07p 569018
04/06/2018 7.30p 7.36p 7.04p 7.04p 779587
01/06/2018 7.15p 7.35p 7.01p 7.30p 182353
31/05/2018 7.15p 7.15p 7.01p 7.10p 167904
30/05/2018 7.15p 7.15p 7.00p 7.15p 116063
29/05/2018 6.95p 7.15p 6.75p 7.15p 523909
25/05/2018 7.05p 7.05p 6.80p 6.95p 678410
24/05/2018 7.10p 7.10p 7.00p 7.05p 201652
23/05/2018 7.10p 7.10p 7.00p 7.00p 131019
22/05/2018 7.35p 7.35p 7.10p 7.10p 448911
21/05/2018 7.10p 7.40p 7.10p 7.35p 515683
18/05/2018 6.90p 7.10p 6.88p 7.05p 12333290
17/05/2018 7.25p 7.25p 6.83p 6.90p 628463
16/05/2018 7.25p 7.30p 7.20p 7.25p 661754
15/05/2018 7.65p 7.65p 7.20p 7.25p 646007
14/05/2018 7.60p 7.65p 7.50p 7.65p 135136
11/05/2018 7.90p 7.90p 7.53p 7.60p 996297
10/05/2018 7.50p 8.00p 7.41p 7.90p 2447778
09/05/2018 7.85p 7.90p 7.38p 7.50p 3753435
08/05/2018 8.85p 8.97p 8.00p 8.10p 1279484
04/05/2018 10.40p 10.40p 8.80p 8.85p 3721872
03/05/2018 10.25p 10.25p 9.98p 10.10p 308830
02/05/2018 9.85p 10.50p 9.85p 10.25p 1342315
01/05/2018 9.45p 9.95p 9.45p 9.90p 942303
30/04/2018 9.45p 9.55p 9.36p 9.45p 396013
27/04/2018 9.45p 9.58p 9.20p 9.45p 757713
26/04/2018 9.45p 9.64p 9.41p 9.45p 410664
25/04/2018 9.45p 9.70p 9.38p 9.45p 706017
24/04/2018 9.60p 9.60p 9.20p 9.45p 526379
23/04/2018 9.55p 9.60p 9.22p 9.45p 273262
20/04/2018 9.70p 9.78p 9.50p 9.55p 722534
19/04/2018 9.65p 9.90p 9.52p 9.70p 277248
18/04/2018 10.10p 10.10p 9.40p 9.65p 499684
17/04/2018 10.10p 10.10p 9.80p 9.80p 619297
16/04/2018 10.25p 10.25p 9.90p 10.10p 631622
13/04/2018 10.40p 10.55p 10.00p 10.25p 505152
12/04/2018 9.95p 10.70p 9.95p 10.40p 315518
11/04/2018 10.00p 10.00p 9.80p 9.95p 601321
10/04/2018 10.00p 10.13p 9.80p 10.00p 106884
09/04/2018 10.03p 10.03p 9.80p 10.00p 578404
06/04/2018 9.85p 10.20p 9.85p 10.03p 669762
05/04/2018 9.85p 10.00p 9.85p 9.85p 698905
04/04/2018 10.35p 10.35p 9.85p 9.85p 527361
03/04/2018 9.90p 10.35p 9.90p 10.35p 169926
29/03/2018 9.90p 10.20p 9.80p 9.90p 9642
28/03/2018 9.75p 9.90p 9.72p 9.90p 156916
27/03/2018 9.75p 9.90p 9.72p 9.75p 130868
26/03/2018 9.85p 9.90p 9.70p 9.75p 573313
23/03/2018 9.85p 9.87p 9.71p 9.85p 137443
22/03/2018 9.95p 9.95p 9.70p 9.85p 121155
21/03/2018 9.95p 10.10p 9.73p 9.95p 275889
20/03/2018 9.85p 9.95p 9.50p 9.95p 304055
19/03/2018 10.15p 10.15p 9.80p 9.85p 316495
16/03/2018 10.15p 10.25p 9.86p 10.15p 262540
15/03/2018 9.90p 10.15p 9.90p 10.15p 64385
14/03/2018 9.90p 9.90p 9.90p 9.90p 96231
13/03/2018 9.90p 10.00p 9.86p 9.90p 272130
12/03/2018 9.75p 10.00p 9.75p 9.90p 107430
09/03/2018 9.75p 10.00p 9.68p 9.75p 171556

*Close Price adjusted for both dividends and splits