Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Neutral Burberry Group (BRBY) by Goldman Sachs
Minds + Machines Group Limited (DI) (MMX) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/10/2019 | 6.13p | 6.13p | 5.86p | 6.03p | 845021 |
| 07/10/2019 | 6.13p | 6.13p | 6.08p | 6.13p | 2709258 |
| 04/10/2019 | 6.13p | 6.13p | 6.00p | 6.13p | 2297567 |
| 03/10/2019 | 6.13p | 6.13p | 6.00p | 6.13p | 2597407 |
| 02/10/2019 | 6.00p | 6.13p | 5.75p | 6.13p | 446000 |
| 01/10/2019 | 6.00p | 6.15p | 6.00p | 6.00p | 78883 |
| 30/09/2019 | 6.00p | 6.00p | 5.78p | 6.00p | 96646 |
| 27/09/2019 | 6.00p | 6.00p | 5.75p | 6.00p | 500 |
| 26/09/2019 | 6.00p | 6.02p | 5.78p | 6.00p | 15770 |
| 25/09/2019 | 6.00p | 6.00p | 5.75p | 6.00p | 101601 |
| 24/09/2019 | 6.00p | 6.20p | 5.85p | 6.00p | 758906 |
| 23/09/2019 | 5.75p | 5.90p | 5.67p | 5.75p | 313708 |
| 20/09/2019 | 5.75p | 5.85p | 5.67p | 5.75p | 26500 |
| 19/09/2019 | 5.75p | 5.75p | 5.63p | 5.75p | 33867 |
| 18/09/2019 | 5.63p | 5.75p | 5.45p | 5.45p | 139515 |
| 17/09/2019 | 5.63p | 5.68p | 5.60p | 5.63p | 83000 |
| 16/09/2019 | 5.63p | 5.70p | 5.59p | 5.63p | 57843 |
| 13/09/2019 | 5.63p | 5.70p | 5.53p | 5.63p | 880741 |
| 12/09/2019 | 5.63p | 5.63p | 5.51p | 5.63p | 484715 |
| 11/09/2019 | 5.63p | 5.63p | 5.51p | 5.63p | 294401 |
| 10/09/2019 | 5.63p | 5.63p | 5.51p | 5.63p | 262612 |
| 09/09/2019 | 5.63p | 5.65p | 5.50p | 5.63p | 402447 |
| 06/09/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 597636 |
| 05/09/2019 | 5.63p | 5.67p | 5.50p | 5.63p | 41728 |
| 04/09/2019 | 5.63p | 5.70p | 5.50p | 5.63p | 422957 |
| 03/09/2019 | 5.63p | 5.68p | 5.50p | 5.63p | 14000 |
| 02/09/2019 | 5.63p | 5.70p | 5.50p | 5.63p | 515468 |
| 30/08/2019 | 5.63p | 5.70p | 5.58p | 5.63p | 114914 |
| 29/08/2019 | 5.63p | 5.70p | 5.58p | 5.63p | 201000 |
| 28/08/2019 | 5.63p | 5.63p | 5.58p | 5.63p | 1928 |
| 27/08/2019 | 5.75p | 5.75p | 5.50p | 5.63p | 208700 |
| 23/08/2019 | 5.75p | 5.75p | 5.72p | 5.75p | 400000 |
| 22/08/2019 | 5.75p | 5.85p | 5.61p | 5.75p | 12952 |
| 21/08/2019 | 5.75p | 5.88p | 5.61p | 5.75p | 68998 |
| 20/08/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/08/2019 | 5.75p | 5.88p | 5.61p | 5.75p | 60000 |
| 16/08/2019 | 5.88p | 5.88p | 5.75p | 5.88p | 110000 |
| 15/08/2019 | 5.88p | 5.90p | 5.75p | 5.88p | 288894 |
| 14/08/2019 | 5.88p | 5.90p | 5.88p | 5.88p | 135592 |
| 13/08/2019 | 5.88p | 5.88p | 5.75p | 5.88p | 40429 |
| 12/08/2019 | 5.88p | 5.95p | 5.77p | 5.88p | 183448 |
| 09/08/2019 | 5.75p | 5.88p | 5.75p | 5.88p | 116994 |
| 08/08/2019 | 5.88p | 5.88p | 5.59p | 5.75p | 552845 |
| 07/08/2019 | 5.88p | 5.88p | 5.75p | 5.88p | 48290 |
| 06/08/2019 | 5.88p | 5.88p | 5.76p | 5.88p | 50194 |
| 05/08/2019 | 5.88p | 6.00p | 5.76p | 5.88p | 219981 |
| 02/08/2019 | 6.10p | 6.10p | 5.76p | 5.88p | 66695880 |
| 01/08/2019 | 6.25p | 6.30p | 6.00p | 6.10p | 1291906 |
| 31/07/2019 | 6.25p | 6.34p | 6.05p | 6.05p | 266561 |
| 30/07/2019 | 6.25p | 6.38p | 6.18p | 6.25p | 69735 |
| 29/07/2019 | 6.25p | 6.45p | 6.05p | 6.05p | 289560 |
| 26/07/2019 | 6.25p | 6.40p | 5.85p | 6.25p | 235400 |
| 25/07/2019 | 6.25p | 6.38p | 6.00p | 6.00p | 336554 |
| 24/07/2019 | 6.25p | 6.25p | 6.05p | 6.05p | 452946 |
| 23/07/2019 | 6.25p | 6.40p | 6.16p | 6.25p | 28197 |
| 22/07/2019 | 6.38p | 6.44p | 6.16p | 6.25p | 147882 |
| 19/07/2019 | 6.13p | 6.50p | 6.13p | 6.38p | 64404 |
| 18/07/2019 | 6.13p | 6.20p | 5.99p | 6.13p | 630918 |
| 17/07/2019 | 5.70p | 5.70p | 5.55p | 5.70p | 22227 |
| 16/07/2019 | 5.70p | 5.70p | 5.55p | 5.70p | 57998 |
| 15/07/2019 | 5.85p | 5.85p | 5.70p | 5.70p | 900000 |
| 12/07/2019 | 5.85p | 5.85p | 5.70p | 5.85p | 23904 |
| 11/07/2019 | 5.65p | 5.85p | 5.62p | 5.85p | 734447 |
| 10/07/2019 | 5.60p | 5.65p | 5.50p | 5.65p | 40000 |
| 09/07/2019 | 5.60p | 5.60p | 5.40p | 5.60p | 83252 |
| 08/07/2019 | 5.75p | 5.79p | 5.55p | 5.60p | 486932 |
| 05/07/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 48786 |
| 04/07/2019 | 5.75p | 5.75p | 5.53p | 5.70p | 130798 |
| 03/07/2019 | 5.75p | 5.75p | 5.53p | 5.75p | 124835 |
| 02/07/2019 | 6.00p | 6.00p | 5.51p | 5.65p | 429618 |
| 01/07/2019 | 6.00p | 6.00p | 5.80p | 6.00p | 101417 |
| 28/06/2019 | 6.00p | 6.00p | 5.80p | 6.00p | 648685 |
| 27/06/2019 | 5.75p | 6.00p | 5.73p | 6.00p | 358868 |
| 26/06/2019 | 5.75p | 5.75p | 5.70p | 5.75p | 72833 |
| 25/06/2019 | 5.75p | 5.75p | 5.52p | 5.70p | 86964 |
| 24/06/2019 | 5.75p | 5.75p | 5.52p | 5.75p | 77891 |
| 21/06/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 20000 |
| 20/06/2019 | 5.65p | 5.77p | 5.60p | 5.75p | 272173 |
| 19/06/2019 | 5.65p | 5.65p | 5.55p | 5.65p | 62283 |
| 18/06/2019 | 6.05p | 6.05p | 5.54p | 5.65p | 295025 |
| 17/06/2019 | 6.10p | 6.10p | 6.00p | 6.05p | 27136 |
| 14/06/2019 | 6.10p | 6.20p | 6.06p | 6.10p | 93368 |
| 13/06/2019 | 6.10p | 6.20p | 6.06p | 6.10p | 147392 |
| 12/06/2019 | 6.10p | 6.10p | 6.03p | 6.10p | 16519 |
| 11/06/2019 | 6.10p | 6.20p | 6.00p | 6.10p | 696097 |
| 10/06/2019 | 6.35p | 6.35p | 6.00p | 6.10p | 310000 |
| 07/06/2019 | 6.35p | 6.39p | 6.13p | 6.35p | 53726 |
| 06/06/2019 | 6.35p | 6.35p | 6.10p | 6.35p | 10123 |
| 05/06/2019 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 04/06/2019 | 6.35p | 6.35p | 6.10p | 6.35p | 3000 |
| 03/06/2019 | 6.45p | 6.45p | 6.10p | 6.35p | 2516875 |
| 31/05/2019 | 6.45p | 6.45p | 6.22p | 6.45p | 38188 |
| 30/05/2019 | 6.50p | 6.53p | 6.20p | 6.45p | 115815 |
| 29/05/2019 | 6.50p | 6.50p | 6.37p | 6.50p | 1181 |
| 28/05/2019 | 6.45p | 6.58p | 6.32p | 6.50p | 120647 |
| 24/05/2019 | 5.95p | 6.60p | 5.95p | 6.45p | 696934 |
| 23/05/2019 | 5.90p | 6.00p | 5.90p | 5.95p | 616816 |
| 22/05/2019 | 5.90p | 6.00p | 5.90p | 5.90p | 257441 |
| 21/05/2019 | 5.90p | 6.20p | 5.83p | 5.90p | 256554 |
| 20/05/2019 | 5.80p | 6.00p | 5.80p | 5.80p | 344534 |
| 17/05/2019 | 5.80p | 5.80p | 5.70p | 5.80p | 206457 |
| 16/05/2019 | 5.80p | 5.80p | 5.60p | 5.80p | 180506 |
| 15/05/2019 | 5.50p | 5.80p | 5.40p | 5.80p | 716255 |
| 14/05/2019 | 5.40p | 5.60p | 5.36p | 5.40p | 761632 |
| 13/05/2019 | 5.60p | 5.60p | 5.36p | 5.40p | 1121506 |
| 10/05/2019 | 5.43p | 5.80p | 5.42p | 5.60p | 448335 |
| 09/05/2019 | 5.43p | 5.59p | 5.28p | 5.43p | 104811 |
| 08/05/2019 | 5.43p | 5.43p | 5.27p | 5.43p | 7218 |
| 07/05/2019 | 5.43p | 5.60p | 5.25p | 5.43p | 18860 |
| 03/05/2019 | 5.20p | 5.50p | 5.20p | 5.43p | 523529 |
| 02/05/2019 | 5.20p | 5.40p | 5.15p | 5.20p | 662096 |
| 01/05/2019 | 5.30p | 5.40p | 5.12p | 5.20p | 81865 |
| 30/04/2019 | 5.60p | 5.60p | 5.20p | 5.30p | 999545 |
| 29/04/2019 | 5.70p | 5.75p | 5.50p | 5.60p | 362665 |
| 26/04/2019 | 5.70p | 5.80p | 5.62p | 5.80p | 643046 |
| 25/04/2019 | 5.80p | 5.80p | 5.70p | 5.80p | 271000 |
| 24/04/2019 | 5.80p | 5.88p | 5.70p | 5.80p | 120689 |
| 23/04/2019 | 5.80p | 5.80p | 5.69p | 5.80p | 871804 |
| 18/04/2019 | 5.80p | 5.80p | 5.68p | 5.80p | 423810 |
| 17/04/2019 | 5.80p | 5.80p | 5.68p | 5.80p | 3369 |
| 16/04/2019 | 5.80p | 5.80p | 5.68p | 5.80p | 620258 |
| 15/04/2019 | 5.80p | 5.80p | 5.68p | 5.80p | 208576 |
| 12/04/2019 | 5.85p | 5.88p | 5.68p | 5.80p | 700758 |
| 11/04/2019 | 5.80p | 5.80p | 5.68p | 5.80p | 176722 |
| 10/04/2019 | 5.80p | 5.89p | 5.68p | 5.80p | 141835 |
| 09/04/2019 | 5.80p | 5.90p | 5.66p | 5.80p | 105726 |
| 08/04/2019 | 5.80p | 5.90p | 5.63p | 5.80p | 41887692 |
| 05/04/2019 | 5.80p | 5.80p | 5.62p | 5.80p | 307000 |
| 04/04/2019 | 5.80p | 5.90p | 5.62p | 5.80p | 90020 |
| 03/04/2019 | 5.80p | 5.92p | 5.67p | 5.80p | 871467 |
| 02/04/2019 | 5.80p | 5.80p | 5.65p | 5.80p | 101759 |
| 01/04/2019 | 5.80p | 5.81p | 5.66p | 5.80p | 150838 |
| 29/03/2019 | 5.80p | 5.83p | 5.80p | 5.80p | 1168 |
| 28/03/2019 | 5.80p | 5.85p | 5.60p | 5.80p | 285617 |
| 27/03/2019 | 5.80p | 5.85p | 5.66p | 5.80p | 349576 |
| 26/03/2019 | 5.80p | 5.85p | 5.75p | 5.80p | 227019 |
| 25/03/2019 | 5.70p | 5.85p | 5.70p | 5.80p | 559910 |
| 22/03/2019 | 5.85p | 5.85p | 5.70p | 5.70p | 250300 |
| 21/03/2019 | 5.85p | 5.93p | 5.73p | 5.85p | 20590 |
| 20/03/2019 | 5.85p | 5.93p | 5.73p | 5.85p | 191593 |
| 19/03/2019 | 6.10p | 6.10p | 5.73p | 5.85p | 421533 |
| 18/03/2019 | 6.35p | 6.35p | 6.00p | 6.10p | 396832 |
| 15/03/2019 | 6.50p | 6.50p | 6.05p | 6.35p | 344699 |
| 14/03/2019 | 6.50p | 6.50p | 6.30p | 6.50p | 382045 |
| 13/03/2019 | 6.50p | 6.50p | 6.38p | 6.50p | 85677 |
| 12/03/2019 | 6.65p | 6.65p | 6.32p | 6.50p | 796126 |
| 11/03/2019 | 6.10p | 6.70p | 6.06p | 6.50p | 532069 |
| 08/03/2019 | 5.95p | 6.20p | 5.95p | 5.95p | 371620 |
| 07/03/2019 | 5.90p | 6.10p | 5.89p | 5.95p | 305402 |
| 06/03/2019 | 5.90p | 6.09p | 5.86p | 6.00p | 363530 |
| 05/03/2019 | 5.85p | 6.10p | 5.80p | 5.90p | 679340 |
| 04/03/2019 | 5.55p | 5.55p | 5.36p | 5.55p | 235918 |
| 01/03/2019 | 5.55p | 5.55p | 5.32p | 5.55p | 418191 |
| 28/02/2019 | 5.55p | 5.55p | 5.32p | 5.55p | 36335 |
| 27/02/2019 | 5.55p | 5.55p | 5.32p | 5.55p | 6685 |
| 26/02/2019 | 5.55p | 5.55p | 5.30p | 5.55p | 209179 |
| 25/02/2019 | 5.55p | 5.60p | 5.43p | 5.55p | 359646 |
| 22/02/2019 | 5.55p | 5.59p | 5.30p | 5.55p | 134417 |
| 21/02/2019 | 5.55p | 5.60p | 5.38p | 5.55p | 808146 |
| 20/02/2019 | 5.55p | 5.75p | 5.38p | 5.55p | 366398 |
| 19/02/2019 | 5.55p | 5.55p | 5.55p | 5.55p | 0 |
| 18/02/2019 | 5.55p | 5.55p | 5.45p | 5.55p | 314921 |
| 15/02/2019 | 5.55p | 5.55p | 5.48p | 5.55p | 807794 |
| 14/02/2019 | 5.55p | 5.75p | 5.43p | 5.55p | 155977 |
| 13/02/2019 | 5.55p | 5.70p | 5.40p | 5.55p | 271441 |
| 12/02/2019 | 5.30p | 5.75p | 5.30p | 5.55p | 535436 |
| 11/02/2019 | 5.20p | 5.49p | 5.04p | 5.30p | 1230059 |
| 08/02/2019 | 5.40p | 5.40p | 5.10p | 5.20p | 634628 |
| 07/02/2019 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 06/02/2019 | 5.65p | 5.68p | 5.32p | 5.40p | 235231 |
| 05/02/2019 | 5.65p | 5.68p | 5.50p | 5.65p | 16722 |
| 04/02/2019 | 5.75p | 5.75p | 5.50p | 5.65p | 102211 |
| 01/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 435000 |
| 31/01/2019 | 5.75p | 5.88p | 5.60p | 5.75p | 61153 |
| 30/01/2019 | 5.75p | 6.00p | 5.60p | 5.75p | 139809 |
| 29/01/2019 | 5.85p | 6.00p | 5.61p | 6.00p | 458910 |
| 28/01/2019 | 5.65p | 6.10p | 5.65p | 5.85p | 649731 |
| 25/01/2019 | 5.65p | 5.70p | 5.53p | 5.70p | 844942 |
| 24/01/2019 | 5.75p | 5.75p | 5.52p | 5.65p | 651235 |
| 23/01/2019 | 5.75p | 5.75p | 5.70p | 5.75p | 318300 |
| 22/01/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/01/2019 | 6.15p | 6.15p | 5.58p | 5.75p | 201974 |
| 18/01/2019 | 6.15p | 6.15p | 6.00p | 6.15p | 323355 |
| 17/01/2019 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 16/01/2019 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 15/01/2019 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 14/01/2019 | 6.15p | 6.25p | 6.05p | 6.15p | 79157 |
| 11/01/2019 | 6.10p | 6.28p | 6.05p | 6.15p | 216795 |
| 10/01/2019 | 6.10p | 6.10p | 6.05p | 6.10p | 36480 |
| 09/01/2019 | 6.10p | 6.20p | 6.05p | 6.10p | 133272 |
| 08/01/2019 | 6.10p | 6.20p | 6.04p | 6.10p | 163475 |
| 07/01/2019 | 6.10p | 6.10p | 6.00p | 6.10p | 460053 |
| 04/01/2019 | 6.10p | 6.20p | 6.00p | 6.10p | 60000 |
| 03/01/2019 | 6.05p | 6.10p | 6.00p | 6.10p | 818249 |
| 02/01/2019 | 6.05p | 6.10p | 6.00p | 6.05p | 723853 |
| 31/12/2018 | 6.05p | 6.05p | 6.02p | 6.05p | 3290 |
| 28/12/2018 | 5.95p | 6.00p | 5.80p | 6.00p | 261 |
| 27/12/2018 | 5.85p | 5.85p | 5.70p | 5.70p | 597260 |
| 24/12/2018 | 5.80p | 5.98p | 5.80p | 5.80p | 83000 |
| 21/12/2018 | 5.70p | 6.00p | 5.70p | 5.80p | 542625 |
*Close Price adjusted for both dividends and splits