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
25/05/2017 10.38p 11.24p 10.38p 11.13p 3041377
24/05/2017 9.50p 9.70p 9.40p 9.50p 240907
23/05/2017 9.50p 9.60p 9.25p 9.50p 219280
22/05/2017 9.75p 9.75p 9.31p 9.50p 552836
19/05/2017 9.50p 10.32p 9.50p 9.75p 1291192
18/05/2017 9.50p 9.50p 9.30p 9.50p 172619
17/05/2017 9.50p 9.65p 9.41p 9.50p 196054
16/05/2017 9.63p 9.68p 9.37p 9.50p 640376
15/05/2017 9.50p 9.70p 9.40p 9.63p 441104
12/05/2017 9.63p 9.63p 9.50p 9.50p 157991
11/05/2017 9.63p 9.63p 9.58p 9.63p 52171
10/05/2017 9.63p 9.63p 9.50p 9.63p 478597
09/05/2017 9.63p 9.74p 9.58p 9.63p 181345
08/05/2017 9.63p 9.70p 9.58p 9.63p 182694
05/05/2017 9.63p 9.63p 9.55p 9.63p 47465
04/05/2017 9.63p 9.70p 9.55p 9.63p 358829
03/05/2017 9.63p 9.68p 9.50p 9.63p 147055
02/05/2017 9.75p 9.75p 9.51p 9.63p 307918
28/04/2017 10.25p 10.25p 9.55p 9.75p 443836
27/04/2017 10.50p 10.60p 10.00p 10.25p 99410
26/04/2017 10.75p 10.80p 10.26p 10.50p 510231
25/04/2017 10.88p 11.19p 10.63p 10.75p 846114
24/04/2017 10.75p 10.90p 10.25p 10.50p 233107
21/04/2017 10.75p 10.80p 10.58p 10.75p 82228
20/04/2017 10.75p 10.83p 10.68p 10.75p 238680
19/04/2017 10.75p 10.93p 10.67p 10.75p 732610
18/04/2017 10.50p 10.75p 10.36p 10.50p 483408
13/04/2017 10.63p 10.75p 10.34p 10.50p 646692
12/04/2017 10.25p 10.75p 10.25p 10.63p 654213
11/04/2017 9.75p 10.25p 9.75p 10.25p 526176
10/04/2017 9.50p 10.00p 9.38p 9.75p 421842
07/04/2017 9.50p 9.50p 9.25p 9.50p 461125
06/04/2017 9.50p 9.75p 9.33p 9.50p 335325
05/04/2017 9.50p 9.75p 9.25p 9.50p 888006
04/04/2017 9.50p 9.68p 9.25p 9.50p 3095163
03/04/2017 9.25p 9.75p 9.12p 9.50p 1318622
31/03/2017 9.00p 9.00p 8.66p 9.00p 137704
30/03/2017 9.00p 9.00p 8.70p 9.00p 586804
29/03/2017 9.00p 9.00p 8.75p 9.00p 525849
28/03/2017 9.00p 9.10p 8.76p 9.00p 69147
27/03/2017 8.75p 9.25p 8.67p 9.00p 450608
24/03/2017 8.75p 8.80p 8.67p 8.75p 434022
23/03/2017 8.88p 8.88p 8.65p 8.75p 290136
22/03/2017 8.88p 8.88p 8.75p 8.88p 46548
21/03/2017 8.63p 8.90p 8.63p 8.88p 724132
20/03/2017 8.63p 8.70p 8.50p 8.63p 71145
17/03/2017 8.63p 8.75p 8.55p 8.63p 235828
16/03/2017 8.88p 8.88p 8.56p 8.63p 528812
15/03/2017 8.88p 9.00p 8.75p 8.88p 384587
14/03/2017 9.25p 9.25p 8.75p 8.88p 570054
13/03/2017 9.25p 9.30p 9.06p 9.25p 92065
10/03/2017 9.63p 9.63p 8.90p 9.25p 2748356
09/03/2017 9.63p 9.63p 9.50p 9.63p 998393
08/03/2017 9.63p 9.63p 9.40p 9.63p 2656598
07/03/2017 9.50p 9.69p 9.50p 9.63p 457564
06/03/2017 9.50p 9.68p 9.50p 9.50p 275172
03/03/2017 9.50p 9.75p 9.40p 9.50p 2550644
02/03/2017 9.50p 9.50p 9.40p 9.50p 1144320
01/03/2017 9.50p 9.68p 9.38p 9.50p 2853340
28/02/2017 9.50p 9.50p 9.38p 9.50p 20982
27/02/2017 9.63p 9.63p 9.33p 9.50p 66318
24/02/2017 9.63p 9.63p 9.50p 9.63p 42571
23/02/2017 9.63p 9.70p 9.31p 9.63p 107541
22/02/2017 9.63p 9.70p 9.50p 9.63p 125637
21/02/2017 9.63p 9.75p 9.63p 9.63p 50000
20/02/2017 9.63p 9.63p 9.63p 9.63p 0
17/02/2017 9.63p 9.75p 9.50p 9.63p 401230
16/02/2017 9.63p 9.63p 9.50p 9.63p 332591
15/02/2017 9.63p 9.63p 9.50p 9.63p 233501
14/02/2017 9.63p 9.63p 9.50p 9.63p 1770089
13/02/2017 9.63p 9.63p 9.50p 9.63p 518839
10/02/2017 9.63p 9.64p 9.50p 9.63p 901566
09/02/2017 9.63p 9.64p 9.50p 9.63p 344990
08/02/2017 9.63p 9.64p 9.50p 9.63p 310237
07/02/2017 9.63p 9.65p 9.25p 9.63p 1739849
06/02/2017 9.63p 9.65p 9.50p 9.63p 570589
03/02/2017 9.63p 9.65p 9.50p 9.59p 395380
02/02/2017 9.63p 9.75p 9.50p 9.63p 548323
01/02/2017 9.63p 9.70p 9.50p 9.63p 1286749
31/01/2017 9.63p 9.75p 9.50p 9.63p 181390
30/01/2017 9.63p 9.70p 9.50p 9.63p 288851
27/01/2017 9.38p 9.70p 9.30p 9.63p 321253
26/01/2017 9.38p 9.50p 9.25p 9.40p 899569
25/01/2017 9.63p 9.83p 9.25p 9.41p 2039348
24/01/2017 9.38p 9.50p 9.25p 9.38p 964281
23/01/2017 9.38p 9.41p 9.25p 9.38p 56270
20/01/2017 9.38p 9.48p 9.25p 9.38p 265493
19/01/2017 9.38p 9.50p 9.31p 9.38p 107577
18/01/2017 9.38p 9.50p 9.28p 9.38p 442613
17/01/2017 9.38p 9.40p 9.25p 9.38p 314455
16/01/2017 9.13p 9.50p 9.00p 9.38p 2630503
13/01/2017 9.13p 9.25p 9.00p 9.13p 1459933
12/01/2017 9.25p 9.34p 9.05p 9.13p 662464
11/01/2017 9.25p 9.40p 9.18p 9.25p 480753
10/01/2017 9.75p 9.75p 9.05p 9.25p 2368738
09/01/2017 9.88p 9.95p 9.50p 9.75p 855492
06/01/2017 9.88p 10.00p 9.88p 9.88p 177843
05/01/2017 9.88p 10.00p 9.88p 9.88p 312094
04/01/2017 10.38p 10.38p 9.84p 9.88p 905701
03/01/2017 10.50p 10.74p 10.30p 10.38p 558809
30/12/2016 10.75p 10.75p 10.50p 10.75p 152824
29/12/2016 10.75p 10.95p 10.50p 10.75p 150000
28/12/2016 10.75p 10.90p 10.61p 10.75p 4500
23/12/2016 10.88p 10.95p 10.61p 10.75p 95126
22/12/2016 10.88p 10.98p 10.75p 10.88p 52493
21/12/2016 11.13p 11.13p 10.81p 10.88p 563865
20/12/2016 10.75p 11.00p 10.75p 11.00p 677991
19/12/2016 11.00p 11.00p 10.75p 10.75p 291629
16/12/2016 11.13p 11.18p 11.00p 11.13p 178167
15/12/2016 11.13p 11.20p 11.00p 11.13p 75598
14/12/2016 11.25p 11.38p 11.00p 11.38p 132548
13/12/2016 11.38p 11.38p 11.05p 11.25p 218795
12/12/2016 11.50p 11.50p 11.34p 11.38p 195206
09/12/2016 11.50p 11.50p 11.25p 11.50p 495620
08/12/2016 11.63p 11.63p 11.25p 11.50p 600432
07/12/2016 11.75p 11.84p 11.50p 11.63p 276522
06/12/2016 11.75p 12.00p 11.67p 11.75p 308078
05/12/2016 11.75p 11.75p 11.50p 11.75p 2214547
02/12/2016 11.75p 11.98p 11.50p 11.75p 338681
01/12/2016 11.75p 12.02p 11.25p 11.63p 3257757
30/11/2016 11.50p 11.75p 11.25p 11.75p 2608288
29/11/2016 11.50p 11.50p 11.25p 11.50p 10617
28/11/2016 11.50p 11.50p 11.25p 11.50p 402847
25/11/2016 11.13p 11.50p 11.00p 11.50p 3045221
24/11/2016 11.13p 11.20p 11.00p 11.13p 342246
23/11/2016 11.38p 11.38p 11.13p 11.13p 44553
22/11/2016 11.25p 11.60p 11.15p 11.38p 285474
21/11/2016 11.25p 11.50p 11.20p 11.25p 308725
18/11/2016 11.25p 11.50p 11.17p 11.25p 250864
17/11/2016 11.13p 11.38p 11.13p 11.25p 100504
16/11/2016 11.13p 11.40p 11.13p 11.13p 107253
15/11/2016 11.25p 11.40p 11.00p 11.13p 245789
14/11/2016 11.13p 11.52p 10.92p 11.25p 713346
11/11/2016 11.13p 11.20p 11.05p 11.13p 76791
10/11/2016 10.75p 11.28p 10.60p 11.13p 641144
09/11/2016 11.13p 11.13p 10.33p 10.75p 332141
08/11/2016 11.38p 11.38p 11.03p 11.13p 177164
07/11/2016 11.63p 11.63p 11.25p 11.38p 316804
04/11/2016 11.38p 11.60p 11.30p 11.38p 6101266
03/11/2016 11.38p 11.50p 11.26p 11.38p 443660
02/11/2016 11.50p 11.50p 11.38p 11.38p 125571
01/11/2016 11.50p 11.50p 11.50p 11.50p 0
31/10/2016 11.75p 11.77p 11.50p 11.50p 658700
28/10/2016 11.75p 11.89p 11.75p 11.75p 227076
27/10/2016 11.75p 12.00p 11.60p 11.75p 612913
26/10/2016 11.75p 11.85p 11.75p 11.75p 151502
25/10/2016 11.75p 12.00p 11.75p 11.75p 131645
24/10/2016 11.75p 12.00p 11.75p 11.75p 121912
21/10/2016 11.50p 12.00p 11.40p 11.75p 983201
20/10/2016 11.75p 11.75p 11.33p 11.50p 521437
19/10/2016 12.13p 12.20p 11.00p 11.75p 1265499
18/10/2016 12.38p 12.38p 12.00p 12.13p 451714
17/10/2016 12.38p 12.40p 12.25p 12.25p 372602
14/10/2016 12.38p 12.50p 12.30p 12.38p 1069427
13/10/2016 12.38p 12.40p 12.30p 12.38p 994860
12/10/2016 12.38p 12.39p 12.28p 12.38p 339957
11/10/2016 12.38p 12.40p 12.25p 12.38p 236534
10/10/2016 12.38p 12.43p 12.25p 12.38p 106050
07/10/2016 12.50p 12.70p 12.32p 12.38p 218244
06/10/2016 12.50p 12.75p 12.25p 12.50p 86263
05/10/2016 12.63p 12.63p 12.33p 12.50p 139107
04/10/2016 12.50p 12.63p 12.38p 12.63p 557341
03/10/2016 12.50p 12.63p 12.25p 12.38p 319983
30/09/2016 12.38p 12.64p 12.38p 12.50p 356931
29/09/2016 12.38p 12.50p 12.38p 12.38p 92516
28/09/2016 12.38p 12.50p 12.30p 12.38p 340072
27/09/2016 12.38p 12.40p 12.27p 12.38p 992481
26/09/2016 12.38p 12.40p 12.25p 12.38p 134250
23/09/2016 12.50p 12.50p 12.25p 12.38p 5030260
22/09/2016 12.75p 13.00p 12.37p 12.50p 1433716
21/09/2016 12.63p 12.75p 12.13p 12.75p 1132834
20/09/2016 12.38p 12.85p 12.00p 12.63p 9949314
19/09/2016 11.00p 11.25p 10.82p 11.00p 178712
16/09/2016 11.25p 11.27p 10.83p 11.00p 452046
15/09/2016 11.25p 11.27p 11.00p 11.25p 73624
14/09/2016 11.63p 11.75p 11.00p 11.25p 234784
13/09/2016 11.88p 12.00p 11.50p 11.63p 766496
12/09/2016 12.00p 12.02p 11.54p 11.88p 1117426
09/09/2016 12.00p 12.25p 11.80p 12.00p 322565
08/09/2016 11.88p 12.10p 11.78p 12.00p 70871
07/09/2016 11.88p 12.00p 11.77p 11.88p 191306
06/09/2016 11.50p 12.00p 11.25p 11.88p 705021
05/09/2016 11.38p 11.50p 11.38p 11.38p 501165
02/09/2016 11.38p 11.50p 11.38p 11.38p 102746
01/09/2016 11.38p 11.50p 11.38p 11.38p 21210
31/08/2016 11.25p 11.75p 11.25p 11.38p 850013
30/08/2016 11.25p 11.50p 11.00p 11.25p 377167
26/08/2016 11.88p 11.88p 11.00p 11.25p 639178
25/08/2016 12.00p 12.19p 11.75p 11.88p 109744
24/08/2016 12.00p 12.19p 11.89p 12.00p 77977
23/08/2016 12.00p 12.19p 12.00p 12.00p 114577
22/08/2016 12.00p 12.20p 11.91p 12.00p 462166
19/08/2016 12.00p 12.19p 11.85p 12.00p 332744
18/08/2016 11.88p 12.25p 11.88p 12.00p 694798
17/08/2016 11.63p 12.25p 11.63p 11.88p 2263976
16/08/2016 11.38p 11.75p 11.28p 11.75p 1203165
15/08/2016 10.75p 11.79p 10.75p 11.25p 6994341
12/08/2016 10.38p 11.00p 10.31p 10.75p 1176542
11/08/2016 10.25p 10.43p 10.00p 10.38p 1483132
10/08/2016 10.25p 10.37p 10.00p 10.25p 1143187

*Close Price adjusted for both dividends and splits