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
21/02/2022 9.00p 9.08p 8.62p 8.70p 411454
18/02/2022 9.00p 9.00p 8.60p 9.00p 325172
17/02/2022 8.75p 9.00p 8.00p 9.00p 1175795
16/02/2022 8.75p 8.78p 8.51p 8.75p 283352
15/02/2022 8.00p 10.00p 8.00p 8.75p 1442354
14/02/2022 7.75p 8.25p 7.66p 8.10p 700612
11/02/2022 8.00p 8.00p 7.56p 7.80p 1076287
10/02/2022 8.00p 8.00p 7.60p 8.00p 731587
09/02/2022 8.25p 8.40p 7.50p 8.00p 1152334
08/02/2022 8.90p 9.00p 8.01p 8.25p 914059
07/02/2022 8.90p 9.02p 8.50p 8.75p 210864
04/02/2022 8.90p 8.90p 8.90p 8.90p 0
03/02/2022 9.25p 9.25p 8.50p 8.90p 49230
02/02/2022 9.25p 9.50p 9.00p 9.25p 32104
01/02/2022 9.25p 9.25p 9.00p 9.25p 196593
31/01/2022 9.25p 9.25p 9.00p 9.25p 33154
28/01/2022 9.25p 9.40p 9.05p 9.26p 182068
27/01/2022 9.25p 9.27p 9.25p 9.25p 26334
26/01/2022 9.25p 9.50p 9.24p 9.25p 282424
25/01/2022 9.50p 9.50p 9.22p 9.50p 762553
24/01/2022 9.50p 9.50p 9.26p 9.50p 539655
21/01/2022 9.50p 9.60p 9.00p 9.50p 334436
20/01/2022 9.60p 9.60p 9.38p 9.60p 289847
19/01/2022 9.60p 9.60p 9.35p 9.60p 7167081
18/01/2022 9.50p 10.00p 9.20p 9.60p 2359559
17/01/2022 9.50p 9.60p 9.23p 9.50p 3127904
14/01/2022 8.25p 9.80p 8.20p 9.50p 1941733
13/01/2022 8.25p 8.25p 8.13p 8.25p 10289
12/01/2022 8.25p 8.25p 8.11p 8.25p 14778
10/01/2022 8.50p 8.50p 8.00p 8.30p 623717
07/01/2022 8.50p 8.50p 8.20p 8.50p 5000
06/01/2022 8.50p 8.66p 8.20p 8.50p 23650
05/01/2022 8.50p 8.66p 8.50p 8.50p 751
04/01/2022 8.50p 8.90p 8.21p 8.40p 74742
31/12/2021 8.50p 8.50p 8.50p 8.50p 0
30/12/2021 8.50p 8.50p 8.50p 8.50p 0
29/12/2021 8.50p 8.50p 8.00p 8.50p 5000
24/12/2021 8.50p 8.50p 8.50p 8.50p 0
23/12/2021 8.25p 8.50p 8.25p 8.50p 0
22/12/2021 8.25p 8.25p 8.20p 8.25p 786
21/12/2021 8.25p 8.39p 8.25p 8.25p 124591
20/12/2021 8.25p 8.25p 8.25p 8.25p 0
17/12/2021 8.25p 8.49p 8.25p 8.25p 42111
16/12/2021 8.40p 8.50p 8.00p 8.25p 85676
15/12/2021 8.40p 8.44p 8.40p 8.40p 23224
14/12/2021 8.55p 8.79p 8.00p 8.40p 580730
13/12/2021 8.55p 8.75p 8.42p 8.55p 200696
10/12/2021 8.55p 8.55p 8.42p 8.55p 63394
09/12/2021 8.55p 8.55p 8.42p 8.55p 4975
08/12/2021 8.65p 8.65p 8.30p 8.55p 538309
07/12/2021 8.65p 8.65p 8.65p 8.65p 0
06/12/2021 8.65p 8.65p 8.64p 8.65p 4584
03/12/2021 8.65p 8.65p 8.52p 8.65p 126000
02/12/2021 8.65p 8.66p 8.50p 8.65p 160747
01/12/2021 8.65p 8.65p 8.50p 8.65p 201875
30/11/2021 8.65p 8.66p 8.65p 8.65p 2890
29/11/2021 8.65p 8.65p 8.65p 8.65p 0
26/11/2021 8.65p 8.66p 8.55p 8.65p 37668
25/11/2021 8.55p 8.79p 8.34p 8.65p 10379618
24/11/2021 8.55p 8.55p 8.55p 8.55p 0
23/11/2021 8.55p 8.66p 8.55p 8.55p 20049
22/11/2021 8.65p 8.80p 8.14p 8.50p 68090
19/11/2021 8.65p 8.65p 8.50p 8.65p 20000
18/11/2021 8.65p 8.84p 8.50p 8.65p 600000
17/11/2021 8.65p 8.65p 8.53p 8.65p 20261
16/11/2021 8.65p 8.65p 8.53p 8.65p 11925
15/11/2021 8.65p 8.75p 8.50p 8.65p 299412
12/11/2021 8.60p 8.80p 8.48p 8.60p 241020
11/11/2021 8.60p 8.60p 8.44p 8.60p 4787
10/11/2021 8.60p 8.73p 8.51p 8.60p 229962
09/11/2021 8.60p 8.74p 8.40p 8.60p 47452
08/11/2021 8.60p 8.66p 8.43p 8.60p 67265
05/11/2021 8.70p 8.80p 8.40p 8.60p 1975184
04/11/2021 8.70p 8.75p 8.67p 8.70p 200001
03/11/2021 8.70p 8.75p 8.60p 8.70p 286011
02/11/2021 8.70p 8.77p 8.60p 8.60p 312225
01/11/2021 8.65p 8.80p 8.56p 8.70p 112590
29/10/2021 8.65p 8.80p 8.55p 8.65p 179314
28/10/2021 8.65p 8.65p 8.55p 8.65p 8533
27/10/2021 8.65p 8.80p 8.55p 8.65p 249590
26/10/2021 8.65p 8.80p 8.65p 8.65p 233284
25/10/2021 8.65p 8.80p 8.55p 8.80p 6200
22/10/2021 8.65p 8.66p 8.55p 8.65p 32294
21/10/2021 8.65p 8.75p 8.55p 8.65p 136145
20/10/2021 8.50p 9.00p 8.40p 8.65p 13213
19/10/2021 8.75p 8.75p 8.00p 8.50p 36126
18/10/2021 8.25p 8.80p 8.16p 8.75p 829048
15/10/2021 8.75p 9.00p 8.00p 8.25p 1694010
14/10/2021 8.65p 9.00p 8.40p 8.75p 998636
13/10/2021 8.55p 8.78p 8.37p 8.65p 91514
12/10/2021 8.35p 8.69p 8.10p 8.55p 1105164
11/10/2021 8.40p 8.50p 8.30p 8.35p 102451
08/10/2021 8.45p 8.45p 8.45p 8.45p 0
07/10/2021 8.40p 8.50p 8.40p 8.45p 167729
06/10/2021 8.75p 8.75p 8.45p 8.45p 31182
05/10/2021 8.75p 8.95p 8.75p 8.75p 3924
04/10/2021 8.85p 9.40p 8.50p 8.75p 632147
01/10/2021 9.05p 9.05p 8.85p 9.05p 38272
30/09/2021 8.85p 9.40p 8.70p 9.05p 259451
29/09/2021 8.85p 8.90p 8.84p 8.85p 512783
28/09/2021 8.85p 8.85p 8.60p 8.60p 16884
27/09/2021 8.85p 8.85p 8.76p 8.85p 730700
24/09/2021 8.85p 8.88p 8.75p 8.85p 87181
23/09/2021 8.85p 8.85p 8.83p 8.85p 17355
22/09/2021 8.85p 8.85p 8.73p 8.85p 187356
21/09/2021 9.05p 9.05p 8.70p 8.76p 333491
20/09/2021 9.05p 9.06p 8.80p 9.05p 31033
17/09/2021 8.90p 9.30p 8.60p 9.05p 228667
16/09/2021 8.90p 8.99p 8.68p 8.90p 291071
15/09/2021 8.90p 8.90p 8.63p 8.90p 764778
14/09/2021 8.90p 8.90p 8.60p 8.90p 723593
13/09/2021 8.90p 9.00p 8.65p 8.90p 1094031
10/09/2021 8.95p 9.28p 8.55p 8.90p 1198615
09/09/2021 8.55p 8.60p 8.30p 8.50p 1007822
08/09/2021 8.40p 8.70p 8.30p 8.50p 450952
07/09/2021 8.40p 8.50p 8.30p 8.40p 30200
06/09/2021 8.40p 8.50p 8.37p 8.40p 157758
03/09/2021 8.40p 8.40p 8.40p 8.40p 0
02/09/2021 8.50p 8.50p 8.30p 8.40p 1105706
01/09/2021 8.50p 8.50p 8.30p 8.40p 184900
31/08/2021 8.40p 8.70p 8.30p 8.50p 661769
27/08/2021 8.40p 8.48p 8.37p 8.40p 69600
26/08/2021 8.40p 8.48p 8.37p 8.40p 53910
25/08/2021 8.40p 8.49p 8.40p 8.40p 365457
24/08/2021 8.40p 8.49p 8.40p 8.40p 329082
23/08/2021 8.50p 8.50p 8.30p 8.40p 912555
20/08/2021 8.45p 8.55p 8.40p 8.50p 334242
19/08/2021 8.50p 8.50p 8.30p 8.45p 901271
18/08/2021 8.50p 8.52p 8.30p 8.50p 1767500
17/08/2021 8.55p 8.70p 8.40p 8.52p 1710957
16/08/2021 8.50p 8.60p 8.30p 8.50p 2590738
13/08/2021 8.45p 8.70p 8.30p 8.54p 3105103
12/08/2021 8.50p 8.70p 8.30p 8.50p 3977580
11/08/2021 7.75p 8.50p 7.75p 8.50p 8664897
10/08/2021 7.20p 7.20p 7.00p 7.10p 502012
09/08/2021 7.30p 7.40p 7.05p 7.20p 359524
06/08/2021 7.30p 7.30p 7.20p 7.30p 76390
05/08/2021 7.30p 7.30p 7.20p 7.30p 33389
04/08/2021 7.30p 7.30p 7.25p 7.30p 3
03/08/2021 7.30p 7.30p 7.20p 7.30p 68142
02/08/2021 7.30p 7.30p 7.20p 7.30p 30000
30/07/2021 7.30p 7.30p 7.20p 7.30p 648391
29/07/2021 7.30p 7.35p 7.20p 7.30p 374904
28/07/2021 7.30p 7.30p 7.21p 7.30p 19091
27/07/2021 7.30p 7.30p 7.20p 7.30p 73761
26/07/2021 7.30p 7.30p 7.21p 7.30p 2400
23/07/2021 7.30p 7.30p 7.20p 7.30p 421191
22/07/2021 7.30p 7.30p 7.20p 7.30p 77546
21/07/2021 7.30p 7.30p 7.20p 7.30p 784293
20/07/2021 7.30p 7.30p 7.20p 7.20p 86700
19/07/2021 7.30p 7.30p 7.21p 7.30p 72206
16/07/2021 7.40p 7.40p 7.20p 7.30p 100330
15/07/2021 7.45p 7.50p 7.30p 7.40p 559223
14/07/2021 7.45p 7.55p 7.33p 7.45p 65226
13/07/2021 7.45p 7.45p 7.30p 7.45p 147554
12/07/2021 7.55p 7.60p 7.20p 7.20p 750163
09/07/2021 7.55p 7.58p 7.55p 7.55p 179555
08/07/2021 7.55p 7.59p 7.50p 7.55p 317221
07/07/2021 7.50p 7.70p 7.46p 7.55p 536975
06/07/2021 7.35p 7.51p 7.30p 7.50p 345556
05/07/2021 7.30p 7.50p 7.30p 7.35p 1576313
02/07/2021 7.30p 7.32p 7.30p 7.30p 21995
01/07/2021 7.30p 7.40p 7.30p 7.30p 250000
30/06/2021 7.30p 7.39p 7.30p 7.30p 42087
29/06/2021 7.30p 7.40p 7.30p 7.30p 1080800
28/06/2021 7.35p 7.40p 7.20p 7.30p 550366
25/06/2021 7.35p 7.35p 7.23p 7.35p 35833
24/06/2021 7.35p 7.35p 7.20p 7.20p 143790
23/06/2021 7.35p 7.35p 7.20p 7.35p 711545
22/06/2021 7.35p 7.35p 7.00p 7.35p 2502892
21/06/2021 7.35p 7.35p 7.24p 7.35p 90000
18/06/2021 7.35p 7.35p 7.24p 7.35p 761786
17/06/2021 7.35p 7.38p 7.22p 7.35p 846237
16/06/2021 7.35p 7.36p 7.20p 7.35p 1178462
15/06/2021 7.35p 7.35p 7.22p 7.35p 10382
14/06/2021 7.35p 7.35p 7.22p 7.35p 476375
11/06/2021 7.35p 7.35p 7.22p 7.35p 30377
10/06/2021 7.35p 7.35p 7.35p 7.35p 0
09/06/2021 7.35p 7.35p 7.22p 7.35p 508608
08/06/2021 7.35p 7.35p 7.21p 7.35p 196534
07/06/2021 7.35p 7.49p 7.20p 7.35p 1517153
04/06/2021 7.30p 7.50p 7.20p 7.35p 611344
03/06/2021 7.35p 7.35p 7.20p 7.30p 374089
02/06/2021 7.30p 7.30p 7.20p 7.30p 15983
01/06/2021 7.25p 7.40p 7.20p 7.30p 778495
31/05/2021 7.25p 7.25p 7.20p 7.25p 748434
28/05/2021 7.25p 7.25p 7.20p 7.25p 748434
27/05/2021 7.30p 7.30p 7.20p 7.25p 1561087
26/05/2021 7.30p 7.30p 7.20p 7.30p 112280
25/05/2021 7.30p 7.30p 7.20p 7.30p 114363
24/05/2021 7.30p 7.30p 7.30p 7.30p 25000
21/05/2021 7.30p 7.30p 7.20p 7.30p 1429208
20/05/2021 7.30p 7.30p 7.20p 7.30p 714664
19/05/2021 7.30p 7.30p 7.15p 7.30p 738388
18/05/2021 7.30p 7.30p 7.20p 7.30p 1984865
17/05/2021 7.30p 7.30p 7.20p 7.30p 18604
14/05/2021 7.35p 7.40p 7.20p 7.30p 29533
13/05/2021 7.30p 7.40p 7.10p 7.35p 4996674
12/05/2021 7.30p 7.30p 7.20p 7.25p 297173
11/05/2021 7.15p 7.40p 7.10p 7.25p 449238

*Close Price adjusted for both dividends and splits