MMX.L - MINDS + MACHINES GROUP LIMITED

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul. 09, 20205.755.755.755.755.7521,611
Jul. 08, 20206.256.206.006.006.00362,376
Jul. 07, 20206.256.136.006.256.25110,071
Jul. 06, 20206.256.406.406.256.2566,625
Jul. 03, 20206.256.256.256.256.25-
Jul. 02, 20205.756.205.606.006.003,598,724
Jul. 01, 20205.756.005.905.755.7538,120
Jun. 30, 20205.756.006.005.755.7510
Jun. 29, 20205.756.005.685.755.75156,178
Jun. 26, 20205.756.005.555.755.751,182,796
Jun. 25, 20205.855.755.705.755.7522,759
Jun. 24, 20206.005.935.725.855.85384,794
Jun. 23, 20206.256.406.006.006.00400,187
Jun. 22, 20206.256.406.006.256.25133,850
Jun. 19, 20206.256.256.256.256.25-
Jun. 18, 20206.256.446.006.256.25288,100
Jun. 17, 20206.256.256.056.256.25186,310
Jun. 16, 20206.136.256.056.256.251,068,777
Jun. 15, 20206.206.306.056.136.13184,362
Jun. 12, 20206.256.056.056.256.2569,270
Jun. 11, 20206.386.316.006.256.25193,245
Jun. 10, 20206.386.406.006.386.381,065,595
Jun. 09, 20206.256.506.006.386.381,612,591
Jun. 08, 20206.256.446.106.256.25130,000
Jun. 05, 20206.106.755.826.506.50935,430
Jun. 04, 20206.105.935.936.106.1037,330
Jun. 03, 20206.106.405.936.106.10711,762
Jun. 02, 20206.106.466.006.106.1021,890
Jun. 01, 20205.956.385.706.106.10301,312
May 29, 20205.856.005.865.855.85498,180
May 28, 20205.855.905.865.855.85289,421
May 27, 20205.855.825.805.855.8580,000
May 26, 20205.856.005.785.855.85120,862
May 22, 20205.855.895.895.855.8516,842
May 21, 20205.855.915.735.855.85193,279
May 20, 20205.855.905.725.855.851,123,909
May 19, 20205.955.955.705.855.85895,647
May 18, 20206.156.156.006.106.101,828,883
May 15, 20206.156.105.786.156.15977,353
May 14, 20206.256.256.006.156.15864,924
May 13, 20206.256.056.006.256.25139,668
May 12, 20206.256.156.056.256.25327,078
May 11, 20206.256.406.106.256.25234,075
May 07, 20206.256.506.006.256.251,450,399
May 06, 20206.256.506.006.256.253,227,166
May 05, 20206.256.356.106.256.25528,070
May 04, 20206.386.606.006.206.201,787,954
May 01, 20206.256.756.006.386.38167,393,330
Apr. 30, 20206.256.156.156.256.2510,011
Apr. 29, 20206.306.406.096.256.2518,003,080
Apr. 28, 20206.256.406.136.256.25290,285
Apr. 27, 20206.256.506.006.256.251,542,851
Apr. 24, 20206.256.506.206.256.2558,092
Apr. 23, 20206.256.206.196.256.25243,203
Apr. 22, 20206.256.256.256.256.25-
Apr. 21, 20206.256.256.006.256.251,549,886
Apr. 20, 20206.256.506.166.256.252,196,000
Apr. 17, 20206.106.505.856.256.251,522,398
Apr. 16, 20205.955.955.955.955.95-
Apr. 15, 20205.756.005.805.955.95143,287
Apr. 14, 20205.755.755.655.755.75485,539
Apr. 09, 20205.755.635.505.755.75149,154
Apr. 08, 20205.755.755.755.755.75-
Apr. 07, 20205.755.955.505.755.75334,075
Apr. 06, 20205.755.905.515.755.75151,863
Apr. 03, 20205.755.755.505.755.75918,280
Apr. 02, 20205.755.905.505.755.75279,000
Apr. 01, 20205.755.975.585.755.75705,888
Mar. 31, 20205.406.255.385.755.75577,878
Mar. 30, 20205.405.805.385.405.40182,568
Mar. 27, 20205.405.705.385.405.40145,000
Mar. 26, 20205.405.705.405.405.40570,516
Mar. 25, 20205.255.505.075.405.401,336,450
Mar. 24, 20205.255.495.005.205.205,382,953
Mar. 23, 20205.385.405.005.205.20594,784
Mar. 20, 20205.255.445.255.385.382,567,989
Mar. 19, 20205.255.455.005.255.253,151,905
Mar. 18, 20205.135.255.005.135.132,986,777
Mar. 17, 20205.135.304.955.135.134,062,235
Mar. 16, 20206.406.315.005.205.203,599,396
Mar. 13, 20206.406.506.306.406.401,763,858
Mar. 12, 20206.977.006.306.406.401,650,328
Mar. 11, 20207.157.207.007.157.15624,464
Mar. 10, 20207.037.307.057.157.15867,125
Mar. 09, 20206.957.146.717.037.03237,767
Mar. 06, 20207.757.556.837.257.253,612,120
Mar. 05, 20207.757.707.507.757.751,780,412
Mar. 04, 20207.578.007.507.757.75633,026
Mar. 03, 20207.387.907.177.577.57283,377
Mar. 02, 20207.157.537.007.387.383,369,895
Feb. 28, 20207.607.607.007.157.152,679,566
Feb. 27, 20207.307.857.217.607.601,367,523
Feb. 26, 20207.437.507.057.357.351,879,790
Feb. 25, 20207.437.687.387.437.43430,052
Feb. 24, 20207.707.687.367.437.431,114,750
Feb. 21, 20207.707.807.657.707.70455,221
Feb. 20, 20207.707.807.617.707.701,326,084
Feb. 19, 20207.707.727.557.707.70287,449
Feb. 18, 20207.807.827.557.707.70370,902
Feb. 17, 20207.857.907.707.857.851,105,290
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...