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
08/03/2018 9.75p 10.00p 9.60p 9.75p 231834
07/03/2018 9.85p 9.90p 9.53p 9.75p 276413
06/03/2018 9.90p 9.90p 9.60p 9.85p 303391
05/03/2018 10.03p 10.03p 9.80p 9.90p 227060
02/03/2018 10.03p 10.08p 9.90p 10.03p 167360
01/03/2018 10.03p 10.20p 9.81p 10.03p 469360
28/02/2018 10.13p 10.13p 9.85p 10.03p 476887
27/02/2018 10.25p 10.50p 10.00p 10.13p 535780
26/02/2018 10.25p 10.40p 10.11p 10.25p 61755
23/02/2018 10.40p 10.58p 10.25p 10.25p 372421
22/02/2018 10.40p 10.53p 10.40p 10.40p 59638
21/02/2018 10.75p 10.80p 10.50p 10.65p 431371
20/02/2018 10.75p 10.97p 10.50p 10.63p 161404
19/02/2018 10.75p 10.98p 10.66p 10.85p 177971
16/02/2018 10.75p 11.00p 10.64p 10.75p 116806
15/02/2018 10.75p 10.75p 10.72p 10.75p 1481
14/02/2018 11.08p 11.08p 10.67p 10.75p 224965
13/02/2018 10.75p 11.15p 10.75p 11.08p 366875
12/02/2018 10.08p 10.85p 10.00p 10.75p 953149
09/02/2018 9.65p 10.32p 9.50p 10.08p 390553
08/02/2018 9.65p 9.80p 9.52p 9.65p 380666
07/02/2018 9.25p 9.80p 9.25p 9.65p 325190
06/02/2018 9.35p 9.50p 9.20p 9.25p 370272
05/02/2018 8.95p 9.44p 8.25p 9.35p 589319
02/02/2018 9.05p 9.07p 8.95p 8.95p 123236
01/02/2018 9.25p 9.29p 9.00p 9.05p 383022
31/01/2018 9.25p 9.29p 9.20p 9.25p 25541
30/01/2018 9.54p 9.60p 9.20p 9.25p 452718
29/01/2018 9.60p 9.98p 9.50p 9.50p 244032
26/01/2018 9.50p 9.94p 9.50p 9.60p 862622
25/01/2018 8.25p 10.00p 8.00p 9.50p 2268242
24/01/2018 8.25p 8.25p 8.00p 8.05p 203363
23/01/2018 8.25p 8.48p 8.00p 8.48p 422044
22/01/2018 8.25p 8.39p 8.12p 8.25p 132775
19/01/2018 8.25p 8.39p 8.11p 8.25p 31279
18/01/2018 8.25p 8.39p 8.25p 8.25p 11585
17/01/2018 8.25p 8.25p 8.18p 8.25p 12000
16/01/2018 8.25p 8.39p 8.25p 8.25p 31064
15/01/2018 8.25p 8.25p 8.17p 8.25p 166044
12/01/2018 8.25p 8.50p 8.15p 8.25p 98240
11/01/2018 8.02p 8.50p 7.91p 8.25p 300539
10/01/2018 7.75p 8.09p 7.75p 8.02p 334554
09/01/2018 7.75p 7.78p 7.75p 7.75p 20307
08/01/2018 7.75p 8.00p 7.72p 8.00p 242169
05/01/2018 8.00p 8.00p 7.53p 8.00p 686919
04/01/2018 8.00p 8.00p 7.63p 8.00p 1258570
03/01/2018 8.00p 8.00p 7.67p 8.00p 141650
02/01/2018 8.25p 8.25p 7.60p 8.00p 922327
29/12/2017 8.25p 8.25p 8.00p 8.13p 104259
28/12/2017 8.25p 8.25p 8.10p 8.25p 73550
27/12/2017 8.25p 8.37p 8.10p 8.25p 153470
22/12/2017 8.25p 8.25p 8.09p 8.25p 57884
21/12/2017 8.25p 8.45p 8.13p 8.25p 125201
20/12/2017 8.50p 8.50p 7.80p 8.25p 479485
19/12/2017 8.63p 8.75p 8.25p 8.50p 233324
18/12/2017 8.63p 8.75p 8.50p 8.75p 312262
15/12/2017 8.88p 9.13p 8.50p 8.63p 252890
14/12/2017 8.88p 8.88p 8.68p 8.88p 51959
13/12/2017 8.88p 9.15p 8.70p 8.88p 141911
12/12/2017 8.88p 9.15p 8.68p 9.00p 274310
11/12/2017 8.88p 8.97p 8.68p 8.88p 21845
08/12/2017 8.88p 9.00p 8.66p 8.88p 188756
07/12/2017 8.88p 9.00p 8.53p 8.75p 121524
06/12/2017 8.88p 9.00p 8.75p 8.88p 86875
05/12/2017 9.00p 9.18p 8.82p 9.00p 220635
04/12/2017 9.00p 9.18p 8.75p 9.00p 10000
01/12/2017 9.38p 9.38p 8.75p 9.00p 357900
30/11/2017 9.13p 9.38p 9.13p 9.38p 100000
29/11/2017 9.25p 9.45p 9.02p 9.25p 116717
28/11/2017 9.38p 9.69p 9.10p 9.50p 89659
27/11/2017 9.38p 9.50p 9.11p 9.50p 36962
24/11/2017 9.75p 9.75p 9.14p 9.38p 145531
23/11/2017 9.75p 9.88p 9.50p 9.75p 42801
22/11/2017 9.75p 9.75p 9.75p 9.75p 0
21/11/2017 9.75p 9.90p 9.56p 9.75p 17201
20/11/2017 9.75p 9.85p 10.00p 9.75p 134898
17/11/2017 9.75p 9.85p 9.50p 9.75p 201895
16/11/2017 9.75p 9.85p 9.55p 9.75p 381485
15/11/2017 9.63p 9.90p 9.33p 9.75p 456972
14/11/2017 9.25p 9.70p 9.25p 9.63p 80827
13/11/2017 9.25p 9.50p 9.25p 9.25p 205969
10/11/2017 9.25p 9.50p 9.16p 9.25p 157827
09/11/2017 9.25p 9.34p 9.14p 9.25p 43969
08/11/2017 9.38p 9.38p 9.10p 9.25p 168554
07/11/2017 9.38p 9.50p 9.25p 9.38p 391654
06/11/2017 9.75p 9.75p 9.28p 9.38p 469681
03/11/2017 9.88p 9.90p 9.51p 9.75p 405313
02/11/2017 9.88p 9.95p 9.66p 9.88p 89180
01/11/2017 10.00p 10.00p 9.50p 9.88p 468192
31/10/2017 10.13p 10.13p 9.55p 10.00p 500382
30/10/2017 10.38p 10.50p 10.00p 10.13p 340845
27/10/2017 10.63p 10.63p 10.38p 10.38p 74447
26/10/2017 11.00p 11.00p 10.34p 10.50p 288862
25/10/2017 11.00p 11.02p 10.86p 11.00p 122731
24/10/2017 11.00p 11.15p 10.84p 11.00p 215291
23/10/2017 11.00p 11.10p 10.83p 11.00p 113135
20/10/2017 10.88p 11.00p 10.62p 11.00p 666467
19/10/2017 11.00p 11.00p 10.75p 10.88p 84202
18/10/2017 11.13p 11.20p 10.82p 11.00p 366685
17/10/2017 11.25p 11.50p 11.00p 11.13p 354674
16/10/2017 11.25p 11.50p 11.10p 11.25p 214182
13/10/2017 11.25p 11.25p 11.25p 11.25p 295506
12/10/2017 11.38p 11.38p 11.25p 11.25p 84376
11/10/2017 11.25p 11.25p 11.25p 11.25p 207384
10/10/2017 11.25p 11.25p 11.25p 11.25p 220000
09/10/2017 11.25p 11.25p 11.25p 11.25p 74314
06/10/2017 11.25p 11.25p 11.25p 11.25p 50000
05/10/2017 11.25p 11.25p 11.25p 11.25p 30000
04/10/2017 11.25p 11.25p 11.00p 11.25p 26429
03/10/2017 11.25p 11.25p 11.25p 11.25p 67247
02/10/2017 11.00p 11.25p 11.00p 11.25p 684292
29/09/2017 10.63p 11.25p 10.63p 11.00p 522335
28/09/2017 11.00p 11.13p 10.75p 10.75p 894466
27/09/2017 10.75p 11.00p 10.75p 11.00p 28571
26/09/2017 11.75p 11.63p 10.13p 10.75p 1905829
25/09/2017 11.75p 11.75p 11.50p 11.50p 20000
22/09/2017 11.50p 11.75p 11.50p 11.75p 720966
21/09/2017 11.50p 11.50p 11.50p 11.50p 201402
20/09/2017 11.50p 11.50p 11.50p 11.50p 142120
19/09/2017 11.50p 11.50p 11.38p 11.50p 224767
18/09/2017 11.50p 11.50p 11.50p 11.50p 306947
15/09/2017 11.88p 12.00p 11.00p 11.50p 2202554
14/09/2017 12.50p 12.50p 12.00p 12.00p 756029
13/09/2017 12.63p 12.75p 12.25p 12.50p 1799185
12/09/2017 12.75p 12.88p 12.25p 12.63p 1348846
11/09/2017 12.25p 12.25p 12.25p 12.25p 35234
08/09/2017 12.88p 12.88p 12.25p 12.25p 791067
07/09/2017 12.88p 12.88p 12.88p 12.88p 168023
06/09/2017 13.00p 13.00p 12.88p 12.88p 900817
05/09/2017 13.00p 13.00p 13.00p 13.00p 259443
04/09/2017 13.00p 13.00p 13.00p 13.00p 136879
01/09/2017 13.00p 13.00p 13.00p 13.00p 117669
31/08/2017 13.25p 13.25p 12.75p 13.00p 224433
30/08/2017 13.00p 13.00p 12.75p 12.75p 448786
29/08/2017 13.50p 13.50p 12.88p 13.00p 637412
25/08/2017 13.25p 13.50p 13.25p 13.50p 519219
24/08/2017 13.50p 13.50p 13.12p 13.25p 1151262
23/08/2017 13.50p 13.50p 13.50p 13.50p 463481
22/08/2017 13.50p 13.50p 13.50p 13.50p 652120
21/08/2017 13.63p 14.00p 13.50p 13.50p 72500
18/08/2017 13.00p 13.63p 13.00p 13.63p 1095875
17/08/2017 13.00p 13.00p 13.00p 13.00p 25000
16/08/2017 13.12p 13.12p 13.00p 13.00p 853270
15/08/2017 13.12p 13.12p 13.00p 13.00p 35001
14/08/2017 12.88p 13.12p 12.88p 13.12p 625977
11/08/2017 12.88p 12.88p 12.88p 12.88p 613166
10/08/2017 12.88p 12.88p 12.50p 12.88p 405322
09/08/2017 12.88p 12.88p 12.88p 12.88p 1042292
08/08/2017 12.75p 12.88p 12.75p 12.88p 1412948
07/08/2017 12.75p 12.75p 12.75p 12.75p 519999
04/08/2017 12.38p 12.50p 12.38p 12.50p 20000
03/08/2017 12.38p 12.38p 12.38p 12.38p 484660
02/08/2017 12.50p 12.63p 12.38p 12.38p 1285150
01/08/2017 12.38p 12.50p 12.38p 12.50p 173043
31/07/2017 12.38p 12.38p 12.00p 12.38p 90076
28/07/2017 12.38p 12.38p 12.25p 12.38p 530548
27/07/2017 12.38p 12.38p 12.25p 12.25p 351956
26/07/2017 12.25p 12.25p 12.25p 12.25p 48044
25/07/2017 12.38p 12.38p 12.25p 12.25p 337150
24/07/2017 12.38p 12.50p 12.38p 12.50p 250000
21/07/2017 12.38p 12.50p 12.38p 12.50p 91147
20/07/2017 12.50p 12.50p 12.25p 12.25p 25000
19/07/2017 12.25p 12.38p 12.25p 12.38p 423056
18/07/2017 12.38p 12.38p 12.25p 12.25p 50000
17/07/2017 12.38p 12.38p 12.38p 12.38p 56030
14/07/2017 12.38p 12.38p 12.38p 12.38p 101535
13/07/2017 12.13p 12.38p 12.13p 12.38p 25766
12/07/2017 12.00p 12.13p 11.88p 12.13p 1909750
11/07/2017 12.25p 12.25p 11.75p 11.88p 3607359
10/07/2017 12.25p 12.25p 12.25p 12.25p 211296
07/07/2017 12.25p 12.25p 12.25p 12.25p 84770
06/07/2017 12.25p 12.25p 12.25p 12.25p 302300
05/07/2017 12.25p 12.25p 12.25p 12.25p 25000
04/07/2017 12.25p 12.25p 12.25p 12.25p 169147
03/07/2017 12.38p 12.38p 12.25p 12.25p 11000
30/06/2017 12.25p 12.25p 12.25p 12.25p 49499
29/06/2017 12.38p 12.38p 12.38p 12.38p 181517
28/06/2017 12.38p 12.38p 12.38p 12.38p 309884
27/06/2017 12.38p 12.38p 12.25p 12.25p 25000
26/06/2017 12.38p 12.50p 12.38p 12.38p 316907
23/06/2017 12.38p 12.50p 12.38p 12.50p 40000
22/06/2017 12.38p 12.38p 12.38p 12.38p 0
21/06/2017 12.25p 12.38p 12.13p 12.38p 0
20/06/2017 12.50p 12.50p 12.25p 12.25p 30000
19/06/2017 12.38p 12.63p 12.25p 12.50p 0
16/06/2017 12.25p 12.50p 12.07p 12.25p 1028987
15/06/2017 12.38p 12.45p 12.05p 12.25p 228279
14/06/2017 12.00p 12.70p 12.00p 12.38p 2191581
13/06/2017 11.88p 12.25p 11.77p 12.00p 3016792
12/06/2017 11.88p 12.00p 11.75p 11.88p 2704301
09/06/2017 11.75p 12.00p 11.06p 11.88p 1082970
08/06/2017 12.13p 12.20p 11.86p 12.00p 119164
07/06/2017 12.25p 12.40p 11.75p 12.13p 532434
06/06/2017 12.63p 12.65p 11.60p 12.00p 666457
05/06/2017 12.50p 13.00p 12.50p 12.63p 655806
02/06/2017 12.75p 12.90p 12.30p 12.50p 1126638
01/06/2017 12.00p 12.93p 11.83p 12.75p 1907145
31/05/2017 11.25p 12.11p 11.03p 12.00p 2296231
30/05/2017 11.13p 11.39p 11.03p 11.25p 810062
26/05/2017 11.13p 11.20p 11.00p 11.13p 1922106

*Close Price adjusted for both dividends and splits