n/a+0.00 (+0.00%)Invalid DateTime
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Minds + Machines Group Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 21, 20229.00p9.07p8.62p8.70p411,454
Feb 18, 20229.00p8.75p8.60p9.00p325,172
Feb 17, 20228.75p9.00p8.00p9.00p2,175,795
Feb 16, 20228.75p8.78p8.51p8.75p283,352
Feb 15, 20228.00p10.00p8.10p8.75p1,442,354
Feb 14, 20227.75p8.25p7.66p8.10p700,612
Feb 11, 20228.00p8.00p7.56p7.80p1,846,287
Feb 10, 20228.00p8.00p7.60p8.00p731,587
Feb 9, 20228.25p8.40p7.50p8.00p1,152,334
Feb 8, 20228.90p9.00p8.01p8.25p914,059
Feb 7, 20228.90p9.02p8.50p8.75p210,864
Feb 3, 20229.25p9.00p8.50p8.90p49,230
Feb 2, 20229.25p9.50p9.00p9.25p32,104
Feb 1, 20229.25p9.25p9.00p9.25p196,593
Jan 31, 20229.25p9.25p9.00p9.25p33,154
Jan 28, 20229.25p9.40p9.05p9.26p182,068
Jan 27, 20229.25p9.27p9.26p9.25p26,334
Jan 26, 20229.25p9.50p9.24p9.25p282,424
Jan 25, 20229.50p9.50p9.22p9.50p762,553
Jan 24, 20229.50p9.50p9.26p9.50p2,096,737
Jan 21, 20229.50p9.60p9.00p9.50p4,739,436
Jan 20, 20229.60p9.60p9.38p9.60p1,289,847
Jan 19, 20229.60p9.60p9.35p9.60p10,167,081
Jan 18, 20229.50p10.00p9.20p9.60p2,359,559
Jan 17, 20229.50p9.60p9.23p9.50p3,127,904
Jan 14, 20228.25p9.80p8.20p9.50p2,241,733
Jan 13, 20228.25p8.13p8.13p8.25p10,289
Jan 12, 20228.25p8.11p8.11p8.25p14,778
Jan 11, 20228.25p8.49p8.03p8.26p233,502
Jan 10, 20228.50p8.50p8.00p8.30p623,717
Jan 7, 20228.50p8.20p8.20p8.50p5,000
Jan 6, 20228.50p8.66p8.20p8.50p23,650
Jan 5, 20228.50p8.66p8.66p8.50p751
Jan 4, 20228.50p8.90p8.21p8.40p74,742
Dec 29, 20218.50p8.00p8.00p8.50p5,000
Dec 22, 20218.25p8.20p8.20p8.25p786
Dec 21, 20218.25p8.39p8.20p8.25p124,591
Dec 17, 20218.25p8.49p8.40p8.25p42,111
Dec 16, 20218.40p8.50p8.00p8.25p85,676
Dec 15, 20218.40p8.44p8.44p8.40p23,224
Dec 14, 20218.55p8.79p8.00p8.40p580,730
Dec 13, 20218.55p8.75p8.42p8.55p200,696
Dec 10, 20218.55p8.50p8.42p8.55p63,394
Dec 9, 20218.55p8.42p8.42p8.55p4,975
Dec 8, 20218.65p8.60p8.30p8.55p538,309
Dec 6, 20218.65p8.64p8.64p8.65p4,584
Dec 3, 20218.65p8.65p8.52p8.65p126,000
Dec 2, 20218.65p8.66p8.50p8.65p160,747
Dec 1, 20218.65p8.57p8.50p8.65p201,875
Nov 30, 20218.65p8.66p8.66p8.65p2,890
Showing 1 to 50 of 151