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
09/08/2016 9.88p 10.00p 9.75p 9.88p 10162647
08/08/2016 9.75p 9.90p 9.36p 9.88p 506690
05/08/2016 10.00p 10.10p 9.75p 9.88p 2497004
04/08/2016 10.00p 10.25p 9.82p 10.00p 154543
03/08/2016 10.00p 10.25p 9.83p 10.00p 252230
02/08/2016 10.00p 10.25p 9.82p 10.00p 1485138
01/08/2016 9.88p 10.20p 9.82p 10.00p 2952438
29/07/2016 10.13p 10.13p 9.81p 9.88p 783447
28/07/2016 10.13p 10.38p 9.81p 10.13p 1527762
27/07/2016 9.75p 9.80p 9.50p 9.75p 518111
26/07/2016 9.75p 9.80p 9.50p 9.75p 272846
25/07/2016 9.75p 9.84p 9.50p 9.75p 463905
22/07/2016 9.88p 9.88p 9.56p 9.75p 218000
21/07/2016 9.88p 9.88p 9.75p 9.88p 181259
20/07/2016 9.88p 10.00p 9.75p 9.88p 932646
19/07/2016 9.75p 10.00p 9.75p 9.88p 131221
18/07/2016 9.75p 10.00p 9.63p 9.63p 593312
15/07/2016 9.75p 10.00p 9.75p 9.75p 360461
14/07/2016 9.75p 10.00p 9.75p 10.00p 125414
13/07/2016 9.75p 10.00p 9.71p 9.75p 158024
12/07/2016 9.75p 10.00p 9.70p 9.75p 901314
11/07/2016 9.88p 10.10p 9.75p 9.75p 1178023
08/07/2016 10.00p 10.09p 9.76p 9.88p 188484
07/07/2016 10.00p 10.04p 9.82p 10.00p 133561
06/07/2016 10.00p 10.00p 9.75p 9.88p 208785
05/07/2016 10.00p 10.25p 9.91p 10.00p 6198722
04/07/2016 9.88p 10.15p 9.75p 10.00p 1398391
01/07/2016 9.50p 10.00p 9.50p 9.88p 913135
30/06/2016 9.50p 9.75p 9.40p 9.50p 502777
29/06/2016 9.13p 10.00p 9.13p 9.50p 1097274
28/06/2016 9.25p 9.25p 8.88p 9.13p 992616
27/06/2016 9.88p 9.88p 9.00p 9.25p 1460842
24/06/2016 9.00p 10.25p 8.81p 9.88p 804535
23/06/2016 10.13p 10.13p 9.75p 10.00p 811802
22/06/2016 9.88p 10.19p 9.88p 10.13p 954459
21/06/2016 9.88p 10.00p 9.88p 9.88p 45354
20/06/2016 9.75p 10.00p 9.50p 9.88p 1823973
17/06/2016 9.75p 9.90p 9.72p 9.75p 158310
16/06/2016 9.75p 10.00p 9.70p 9.75p 136652
15/06/2016 9.75p 10.25p 9.50p 9.75p 4496740
14/06/2016 10.25p 10.25p 9.50p 9.75p 2284061
13/06/2016 10.75p 10.75p 10.00p 10.25p 747146
10/06/2016 10.75p 10.90p 10.25p 10.75p 384729
09/06/2016 10.75p 10.89p 10.62p 10.75p 431778
08/06/2016 11.25p 11.37p 10.63p 10.75p 838769
07/06/2016 10.88p 11.38p 10.88p 11.25p 2655660
06/06/2016 10.50p 10.60p 10.30p 10.50p 825222
03/06/2016 10.50p 10.59p 10.25p 10.50p 504842
02/06/2016 10.50p 10.66p 10.25p 10.25p 914973
01/06/2016 10.38p 10.75p 10.20p 10.50p 1928290
31/05/2016 10.00p 10.59p 10.00p 10.38p 2262098
27/05/2016 10.00p 10.20p 9.83p 10.00p 2942327
26/05/2016 10.00p 10.15p 9.75p 10.00p 1270757
25/05/2016 9.75p 10.25p 9.70p 10.00p 1083095
24/05/2016 9.75p 10.00p 9.50p 10.00p 717669
23/05/2016 9.75p 10.23p 9.61p 9.75p 1057466
20/05/2016 9.50p 9.50p 9.26p 9.50p 311450
19/05/2016 9.13p 9.70p 9.13p 9.50p 811225
18/05/2016 9.13p 9.23p 9.00p 9.13p 528682
17/05/2016 9.13p 9.23p 9.00p 9.13p 207269
16/05/2016 9.13p 9.24p 9.02p 9.13p 132254
13/05/2016 9.13p 9.25p 9.02p 9.13p 317336
12/05/2016 9.25p 9.37p 9.02p 9.13p 374908
11/05/2016 9.13p 9.51p 9.10p 9.25p 255156
10/05/2016 9.13p 9.25p 9.13p 9.13p 38528
09/05/2016 9.00p 9.25p 8.88p 9.13p 308865
06/05/2016 8.50p 9.15p 8.35p 9.00p 2072010
05/05/2016 8.25p 8.75p 8.00p 8.50p 456612
04/05/2016 8.00p 8.50p 7.90p 8.13p 316958
03/05/2016 8.13p 8.14p 7.86p 8.00p 547171
29/04/2016 8.13p 8.15p 7.75p 8.13p 1519824
28/04/2016 8.25p 8.25p 7.79p 8.13p 1047583
27/04/2016 9.13p 9.13p 8.25p 8.25p 884746
26/04/2016 8.88p 9.00p 8.79p 8.88p 107869
25/04/2016 8.88p 8.88p 8.75p 8.75p 171193
22/04/2016 9.00p 9.00p 8.75p 8.88p 88972
21/04/2016 9.13p 9.14p 8.81p 9.00p 256033
20/04/2016 9.13p 9.18p 9.00p 9.00p 120624
19/04/2016 9.13p 9.24p 9.00p 9.13p 633989
18/04/2016 9.13p 9.20p 9.08p 9.13p 239759
15/04/2016 9.13p 9.18p 9.00p 9.13p 1065266
14/04/2016 9.13p 9.13p 9.00p 9.00p 272074
13/04/2016 9.13p 9.18p 8.55p 9.13p 344020
12/04/2016 9.13p 9.50p 9.00p 9.00p 232395
11/04/2016 9.13p 9.25p 9.00p 9.13p 108523
08/04/2016 8.63p 9.25p 8.63p 9.13p 903668
07/04/2016 8.63p 8.75p 8.50p 8.63p 259180
06/04/2016 8.63p 8.75p 8.50p 8.63p 1268746
05/04/2016 9.00p 9.10p 8.56p 8.63p 157036
04/04/2016 9.25p 9.25p 8.75p 9.00p 338900
01/04/2016 9.25p 9.37p 9.00p 9.25p 96562
31/03/2016 9.25p 9.37p 9.00p 9.25p 163989
30/03/2016 9.25p 9.37p 9.00p 9.25p 167392
29/03/2016 9.38p 9.38p 9.00p 9.25p 148700
24/03/2016 9.38p 9.50p 9.25p 9.38p 949824
23/03/2016 9.50p 9.50p 9.25p 9.38p 279458
22/03/2016 9.50p 9.50p 9.25p 9.25p 30918
21/03/2016 9.50p 9.50p 9.29p 9.50p 287136
18/03/2016 9.38p 9.50p 9.25p 9.50p 268612
17/03/2016 9.38p 9.50p 9.27p 9.38p 316351
16/03/2016 9.63p 9.63p 9.25p 9.38p 162948
15/03/2016 9.88p 10.02p 9.50p 9.60p 3867233
14/03/2016 10.00p 10.25p 9.75p 9.88p 648798
11/03/2016 9.63p 10.24p 9.63p 9.90p 1214168
10/03/2016 9.63p 9.75p 9.63p 9.63p 995319
09/03/2016 9.63p 9.75p 9.50p 9.63p 530194
08/03/2016 9.63p 9.75p 9.53p 9.63p 331215
07/03/2016 9.25p 9.75p 9.13p 9.63p 563716
04/03/2016 9.25p 9.35p 9.13p 9.25p 549157
03/03/2016 9.13p 9.37p 9.05p 9.25p 307713
02/03/2016 9.00p 9.20p 9.00p 9.13p 10062449
01/03/2016 8.88p 9.25p 8.86p 9.00p 562125
29/02/2016 8.75p 9.09p 8.75p 8.88p 584726
26/02/2016 8.88p 9.25p 8.65p 8.75p 770870
25/02/2016 8.75p 9.05p 8.25p 8.25p 2612889
24/02/2016 8.75p 9.00p 8.60p 8.75p 47006
23/02/2016 8.75p 9.00p 8.57p 8.75p 586396
22/02/2016 8.25p 8.95p 8.00p 8.50p 860973
19/02/2016 8.38p 8.51p 8.27p 8.38p 139859
18/02/2016 8.25p 8.50p 8.08p 8.25p 540887
17/02/2016 7.75p 8.25p 7.54p 8.25p 1736106
16/02/2016 8.38p 8.38p 7.50p 7.90p 1036695
15/02/2016 8.50p 8.75p 8.15p 8.38p 362212
12/02/2016 8.75p 8.80p 8.27p 8.50p 837701
11/02/2016 8.63p 8.75p 8.37p 8.75p 409669
10/02/2016 8.38p 8.50p 8.37p 8.50p 172898
09/02/2016 8.88p 8.88p 8.25p 8.38p 384848
08/02/2016 8.75p 9.08p 8.50p 9.05p 1002462
05/02/2016 7.75p 8.70p 7.75p 8.63p 2739967
04/02/2016 7.63p 7.75p 7.50p 7.75p 17026108
03/02/2016 7.63p 7.63p 7.57p 7.63p 87946
02/02/2016 7.88p 7.88p 7.50p 7.63p 1183441
01/02/2016 7.38p 7.50p 7.25p 7.38p 629349
29/01/2016 7.38p 7.50p 7.28p 7.38p 578667
28/01/2016 7.13p 7.50p 7.07p 7.38p 1717995
27/01/2016 7.25p 7.39p 7.03p 7.13p 1374014
26/01/2016 7.25p 7.25p 6.58p 7.00p 2019403
25/01/2016 7.38p 7.44p 7.25p 7.38p 259632
22/01/2016 7.50p 7.72p 7.25p 7.38p 677193
21/01/2016 7.50p 7.72p 7.38p 7.50p 806410
20/01/2016 7.50p 7.72p 7.41p 7.50p 165443
19/01/2016 7.38p 7.50p 7.25p 7.50p 1070381
18/01/2016 7.63p 7.63p 7.25p 7.50p 1021607
15/01/2016 7.63p 7.75p 7.54p 7.63p 258505
14/01/2016 7.63p 7.75p 7.58p 7.63p 957832
13/01/2016 7.38p 7.75p 7.25p 7.55p 930154
12/01/2016 7.50p 7.50p 7.26p 7.38p 328160
11/01/2016 7.25p 7.58p 7.10p 7.50p 2471674
08/01/2016 7.63p 7.63p 7.00p 7.13p 1994107
07/01/2016 8.00p 8.00p 7.50p 7.63p 486283
06/01/2016 8.38p 8.50p 8.00p 8.00p 270242
05/01/2016 8.38p 8.50p 8.25p 8.38p 357911
04/01/2016 8.38p 8.50p 8.25p 8.38p 282977
31/12/2015 8.38p 8.50p 8.25p 8.38p 1475968
30/12/2015 8.38p 8.50p 8.25p 8.38p 379725
29/12/2015 8.38p 8.40p 8.38p 8.40p 68088
24/12/2015 8.38p 8.50p 8.25p 8.38p 5889918
23/12/2015 8.38p 8.41p 8.28p 8.38p 4153058
22/12/2015 8.38p 8.50p 8.25p 8.38p 4250066
21/12/2015 8.38p 8.42p 8.27p 8.38p 3965595
18/12/2015 8.50p 8.50p 8.28p 8.38p 4075980
17/12/2015 8.38p 8.50p 8.38p 8.50p 4966400
16/12/2015 8.38p 8.50p 8.25p 8.38p 3274940
15/12/2015 8.50p 8.50p 8.27p 8.38p 170861
14/12/2015 8.63p 8.63p 8.41p 8.50p 8156651
11/12/2015 8.63p 8.70p 8.50p 8.63p 3683795
10/12/2015 8.63p 8.66p 8.50p 8.63p 3901064
09/12/2015 8.63p 8.66p 8.50p 8.50p 3411661
08/12/2015 8.63p 8.63p 8.50p 8.63p 3482730
07/12/2015 8.63p 8.75p 8.50p 8.63p 3701356
04/12/2015 8.63p 8.63p 8.50p 8.63p 259668
03/12/2015 8.63p 8.66p 8.50p 8.63p 4667748
02/12/2015 8.63p 8.63p 8.50p 8.63p 5193691
01/12/2015 8.63p 8.75p 8.51p 8.63p 6024182
30/11/2015 8.63p 8.63p 8.51p 8.63p 6718636
27/11/2015 8.63p 8.63p 8.51p 8.63p 8005386
26/11/2015 8.63p 8.63p 8.50p 8.63p 6587870
25/11/2015 8.63p 8.63p 8.50p 8.63p 138459248
24/11/2015 8.63p 8.75p 8.50p 8.63p 862775
23/11/2015 8.63p 8.75p 8.50p 8.63p 2608990
20/11/2015 8.63p 8.63p 8.50p 8.63p 2389660
19/11/2015 8.63p 8.63p 8.30p 8.63p 2017130
18/11/2015 8.63p 8.75p 8.50p 8.63p 2333033
17/11/2015 8.63p 8.75p 8.50p 8.63p 4034293
16/11/2015 8.63p 8.75p 8.50p 8.63p 3377879
13/11/2015 8.50p 9.00p 8.38p 8.50p 3613953
12/11/2015 8.63p 9.00p 8.27p 8.50p 2436895
11/11/2015 8.63p 8.75p 8.50p 8.50p 3185053
10/11/2015 8.63p 8.72p 8.50p 8.63p 1652409
09/11/2015 8.88p 9.00p 8.63p 8.63p 6129604
06/11/2015 8.88p 9.00p 8.75p 8.88p 8798532
05/11/2015 8.88p 9.00p 8.75p 8.88p 4651897
04/11/2015 8.88p 8.95p 8.75p 8.88p 44491068
03/11/2015 9.00p 9.00p 8.75p 8.88p 2068380
02/11/2015 9.25p 9.25p 8.77p 9.00p 4519355
30/10/2015 9.00p 9.00p 8.80p 9.00p 68514
29/10/2015 9.00p 9.25p 8.75p 9.00p 21673174
28/10/2015 9.00p 9.19p 8.75p 9.00p 541381
27/10/2015 9.25p 9.25p 8.83p 9.00p 713113
26/10/2015 9.25p 9.25p 8.83p 9.00p 983936

*Close Price adjusted for both dividends and splits