Canada markets open in 5 hours 5 minutes

Minds + Machines Group Limited (MMX.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
4.2500-0.2500 (-5.56%)
As of 2:01PM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 20204.50004.50004.00004.25004.2500794,143
Oct. 27, 20204.55004.80004.30504.50004.5000136,224
Oct. 26, 20204.80004.70004.30004.55004.55001,182,000
Oct. 23, 20204.80004.80004.80004.80004.8000-
Oct. 22, 20204.80004.90004.70004.80004.800041,482
Oct. 21, 20204.50004.90004.30004.80004.80002,410,074
Oct. 20, 20204.65004.60004.50004.55004.5500769,909
Oct. 19, 20204.90004.90004.90004.90004.9000-
Oct. 16, 20204.90005.00004.62004.90004.9000470,520
Oct. 15, 20204.90005.00004.80004.90004.90002,045,180
Oct. 14, 20205.00004.80004.50004.75004.75003,631,055
Oct. 13, 20205.00005.20004.80005.00005.0000831,157
Oct. 12, 20205.10005.20004.75005.00005.00008,863,367
Oct. 09, 20205.77506.06004.78005.00005.00007,871,377
Oct. 08, 20205.87506.00005.95005.90005.900076,941
Oct. 07, 20205.87506.00005.75005.87505.8750754,658
Oct. 06, 20206.12506.25005.90005.87505.8750273,925
Oct. 05, 20206.25006.09006.09006.12506.1250255,000
Oct. 02, 20206.25006.12506.00006.25006.2500721,546
Oct. 01, 20206.25006.00006.00006.25006.2500199,301
Sep. 30, 20206.25006.25006.00006.25006.25007,333,236
Sep. 29, 20206.25006.37006.17006.25006.2500194,034
Sep. 28, 20206.02506.30006.10006.25006.25001,337,794
Sep. 25, 20206.02506.25005.82206.02506.0250283,023
Sep. 24, 20206.02505.82205.82206.02506.02507,041
Sep. 23, 20206.02506.10005.80006.02506.025089,742
Sep. 22, 20206.02506.11505.80006.02506.025070,776
Sep. 21, 20206.00006.00005.80005.90005.90001,802,679
Sep. 18, 20206.10006.20005.90906.00006.0000244,095
Sep. 17, 20206.17506.20006.15006.10006.100077,265
Sep. 16, 20206.22506.15006.15006.22506.2250131,380
Sep. 15, 20206.32506.30006.15006.15006.1500730,578
Sep. 14, 20206.32506.50006.15006.32506.3250782,107
Sep. 11, 20206.65006.60006.40006.32506.3250609,135
Sep. 10, 20206.70006.80006.50006.70006.7000275,867
Sep. 09, 20207.20007.32006.65006.70006.70001,419,582
Sep. 08, 20207.25007.50007.00007.20007.2000616,338
Sep. 07, 20207.25007.50007.00007.25007.2500758,345
Sep. 04, 20206.25007.50006.17507.50007.50004,091,694
Sep. 03, 20206.25006.50006.12506.25006.25001,685,087
Sep. 02, 20206.25006.50006.12506.25006.25001,490,815
Sep. 01, 20206.25006.50006.10006.25006.25003,080,819
Aug. 28, 20206.12506.48706.00006.25006.25001,562,000
Aug. 27, 20206.12506.22506.08006.12506.12501,106,394
Aug. 26, 20206.12506.25006.07006.12506.1250511,772
Aug. 25, 20206.12506.07006.05006.12506.1250330,843
Aug. 24, 20206.25006.42506.00006.25006.2500524,031
Aug. 21, 20206.25006.20006.00006.25006.25001,145,054
Aug. 20, 20206.12506.25006.12006.25006.25002,900,000
Aug. 19, 20206.12506.24006.02506.12506.12501,510
Aug. 18, 20206.12506.17506.00006.12506.1250577,803
Aug. 17, 20206.12506.17006.00006.12506.1250546,679
Aug. 14, 20206.12506.00006.00006.12506.1250240,000
Aug. 13, 20206.12506.17006.00006.12506.1250167,734
Aug. 12, 20206.12506.12506.12506.12506.1250-
Aug. 11, 20206.12506.20006.00006.12506.1250758,149
Aug. 10, 20206.12506.20006.00006.12506.1250106,360
Aug. 07, 20206.00006.20006.00006.12506.1250159,556
Aug. 06, 20206.25006.06006.00006.25006.2500127,580
Aug. 05, 20206.25006.06006.00006.25006.250059,797
Aug. 04, 20206.25006.10006.00006.25006.2500349,990
Aug. 03, 20206.25006.50006.10006.25006.2500315,599
Jul. 31, 20206.12506.24006.05006.25006.2500224,643
Jul. 30, 20206.00006.25005.30006.00006.00002,958,529
Jul. 29, 20205.90005.90005.84005.87505.8750207,628
Jul. 28, 20205.87505.90005.85005.90005.900047,347
Jul. 27, 20206.00005.75005.75005.87505.875090,000
Jul. 24, 20206.00006.00006.00006.00006.0000-
Jul. 23, 20206.00005.90005.75005.85005.8500270,382
Jul. 22, 20205.87505.95005.75006.00006.0000407,734
Jul. 21, 20205.77505.95005.75005.87505.8750670,494
Jul. 20, 20206.00005.77005.75005.87505.8750600,376
Jul. 17, 20206.00006.00006.00006.00006.0000-
Jul. 16, 20206.00006.10005.76606.00006.000022,743
Jul. 15, 20206.00006.12905.75006.00006.0000195,189
Jul. 14, 20206.00006.14005.77506.00006.0000199,087
Jul. 13, 20206.00006.10005.77706.00006.000021,443
Jul. 10, 20206.00006.15005.85006.00006.0000194,546
Jul. 09, 20206.00005.94005.75006.00006.0000135,942
Jul. 08, 20206.25006.20006.00006.00006.0000362,376
Jul. 07, 20206.25006.12506.00006.25006.2500110,071
Jul. 06, 20206.25006.40006.40006.25006.250066,625
Jul. 03, 20206.25006.25006.25006.25006.2500-
Jul. 02, 20205.75006.20005.60006.00006.00003,598,724
Jul. 01, 20205.75006.00005.90005.75005.750038,120
Jun. 30, 20205.75006.00006.00005.75005.750010
Jun. 29, 20205.75006.00005.68005.75005.7500156,178
Jun. 26, 20205.75006.00005.55005.75005.75001,182,796
Jun. 25, 20205.85005.75005.70005.75005.750022,759
Jun. 24, 20206.00005.93505.72505.85005.8500384,794
Jun. 23, 20206.25006.40006.00006.00006.0000400,187
Jun. 22, 20206.25006.40006.00006.25006.2500133,850
Jun. 19, 20206.25006.25006.25006.25006.2500-
Jun. 18, 20206.25006.43806.00006.25006.2500288,100
Jun. 17, 20206.25006.25006.05506.25006.2500186,310
Jun. 16, 20206.12506.25006.05506.25006.25001,068,777
Jun. 15, 20206.20006.30006.05506.12506.1250184,362
Jun. 12, 20206.25006.05506.05506.25006.250069,270
Jun. 11, 20206.37506.31006.00006.25006.2500193,245
Jun. 10, 20206.37506.40006.00006.37506.37501,065,595
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...