1. Share Prices

  2. Minds + Machines Group Limited (MMX)

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

 
     
Download
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
1234
Showing 1 to 50 of 151

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Flutter Entertainment PLC10,705.0014.10
Mondi PLC1,705.0011.22
Tbc Bank Group PLC1,650.006.73
Darktrace PLC426.406.60
Network International Holdings PLC244.805.25
Entain PLC1,413.004.09

Fallers

CompanyPrice% Chg
888 Holdings PLC142.70-10.81
Qinetiq Group PLC359.60-3.85
Syncona Limited197.20-3.80
Babcock International Group PLC329.60-3.12
Baltic Classifieds Group PLC150.40-3.09
Kingfisher PLC248.90-2.70