Canada markets open in 8 hours 26 minutes

Minds + Machines Group Limited (MMX.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
6.250.00 (0.00%)
At close: 2:09PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 20206.056.256.006.256.251,563,236
Sep. 29, 20206.256.376.176.256.25194,034
Sep. 28, 20206.036.306.106.256.251,337,794
Sep. 25, 20206.036.255.826.036.03283,023
Sep. 24, 20206.035.825.826.036.037,041
Sep. 23, 20206.036.105.806.036.0389,742
Sep. 22, 20206.036.115.806.036.0370,776
Sep. 21, 20206.006.005.805.905.901,802,679
Sep. 18, 20206.106.205.916.006.00244,095
Sep. 17, 20206.186.206.156.106.1077,265
Sep. 16, 20206.226.156.156.226.22131,380
Sep. 15, 20206.326.306.156.156.15730,578
Sep. 14, 20206.326.506.156.326.32782,107
Sep. 11, 20206.656.606.406.326.32609,135
Sep. 10, 20206.706.806.506.706.70275,867
Sep. 09, 20207.207.326.656.706.701,419,582
Sep. 08, 20207.257.507.007.207.20616,338
Sep. 07, 20207.257.507.007.257.25758,345
Sep. 04, 20206.257.506.187.507.504,091,694
Sep. 03, 20206.256.506.136.256.251,685,087
Sep. 02, 20206.256.506.136.256.251,490,815
Sep. 01, 20206.256.506.106.256.253,080,819
Aug. 28, 20206.136.496.006.256.251,562,000
Aug. 27, 20206.136.226.086.136.131,106,394
Aug. 26, 20206.136.256.076.136.13511,772
Aug. 25, 20206.136.076.056.136.13330,843
Aug. 24, 20206.256.436.006.256.25524,031
Aug. 21, 20206.256.206.006.256.251,145,054
Aug. 20, 20206.136.256.126.256.252,900,000
Aug. 19, 20206.136.246.036.136.131,510
Aug. 18, 20206.136.186.006.136.13577,803
Aug. 17, 20206.136.176.006.136.13546,679
Aug. 14, 20206.136.006.006.136.13240,000
Aug. 13, 20206.136.176.006.136.13167,734
Aug. 12, 20206.136.136.136.136.13-
Aug. 11, 20206.136.206.006.136.13758,149
Aug. 10, 20206.136.206.006.136.13106,360
Aug. 07, 20206.006.206.006.136.13159,556
Aug. 06, 20206.256.066.006.256.25127,580
Aug. 05, 20206.256.066.006.256.2559,797
Aug. 04, 20206.256.106.006.256.25349,990
Aug. 03, 20206.256.506.106.256.25315,599
Jul. 31, 20206.136.246.056.256.25224,643
Jul. 30, 20206.006.255.306.006.002,958,529
Jul. 29, 20205.905.905.845.885.88207,628
Jul. 28, 20205.885.905.855.905.9047,347
Jul. 27, 20206.005.755.755.885.8890,000
Jul. 24, 20206.006.006.006.006.00-
Jul. 23, 20206.005.905.755.855.85270,382
Jul. 22, 20205.885.955.756.006.00407,734
Jul. 21, 20205.785.955.755.885.88670,494
Jul. 20, 20206.005.775.755.885.88600,376
Jul. 17, 20206.006.006.006.006.00-
Jul. 16, 20206.006.105.776.006.0022,743
Jul. 15, 20206.006.135.756.006.00195,189
Jul. 14, 20206.006.145.786.006.00199,087
Jul. 13, 20206.006.105.786.006.0021,443
Jul. 10, 20206.006.155.856.006.00194,546
Jul. 09, 20206.005.945.756.006.00135,942
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...