Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Minds + Machines Group Limited (DI) (MMX) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/06/2013 | 6.63p | 7.00p | 6.29p | 6.63p | 426500 |
| 11/06/2013 | 6.63p | 6.63p | 6.29p | 6.63p | 264678 |
| 10/06/2013 | 6.50p | 6.50p | 6.25p | 6.38p | 347261 |
| 07/06/2013 | 6.50p | 6.63p | 6.36p | 6.50p | 541286 |
| 06/06/2013 | 6.38p | 6.60p | 6.28p | 6.50p | 480562 |
| 05/06/2013 | 6.38p | 6.50p | 6.26p | 6.38p | 967514 |
| 04/06/2013 | 6.38p | 6.50p | 6.26p | 6.38p | 528328 |
| 03/06/2013 | 7.00p | 7.00p | 6.00p | 6.38p | 1207288 |
| 31/05/2013 | 7.00p | 7.13p | 6.80p | 7.00p | 587568 |
| 30/05/2013 | 7.25p | 7.25p | 6.65p | 7.13p | 436655 |
| 29/05/2013 | 7.25p | 7.25p | 7.00p | 7.25p | 21099 |
| 28/05/2013 | 7.50p | 7.50p | 7.00p | 7.25p | 113000 |
| 24/05/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 184694 |
| 23/05/2013 | 7.50p | 7.50p | 7.00p | 7.50p | 130072 |
| 22/05/2013 | 7.50p | 7.50p | 7.05p | 7.50p | 211576 |
| 21/05/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 40181 |
| 20/05/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 39444 |
| 17/05/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 136881 |
| 16/05/2013 | 7.63p | 7.63p | 7.34p | 7.50p | 80155 |
| 15/05/2013 | 7.63p | 7.63p | 7.50p | 7.63p | 66547 |
| 14/05/2013 | 7.63p | 7.75p | 7.50p | 7.63p | 409343 |
| 13/05/2013 | 7.63p | 7.63p | 7.50p | 7.63p | 43741 |
| 10/05/2013 | 7.63p | 7.68p | 7.50p | 7.63p | 54024 |
| 09/05/2013 | 7.50p | 7.75p | 7.32p | 7.63p | 673873 |
| 08/05/2013 | 7.38p | 7.80p | 7.32p | 7.50p | 1483756 |
| 07/05/2013 | 7.38p | 7.50p | 7.31p | 7.38p | 1717416 |
| 03/05/2013 | 7.38p | 7.51p | 7.29p | 7.38p | 240463 |
| 02/05/2013 | 7.88p | 7.88p | 7.25p | 7.38p | 492018 |
| 01/05/2013 | 8.00p | 8.00p | 7.50p | 7.88p | 1011098 |
| 30/04/2013 | 8.25p | 8.25p | 7.75p | 8.00p | 103109 |
| 29/04/2013 | 8.25p | 8.28p | 8.00p | 8.25p | 163843 |
| 26/04/2013 | 8.13p | 8.13p | 7.75p | 8.13p | 197428 |
| 25/04/2013 | 8.13p | 8.13p | 7.83p | 8.13p | 65000 |
| 24/04/2013 | 8.25p | 8.25p | 7.83p | 8.13p | 109777 |
| 23/04/2013 | 7.75p | 7.77p | 7.50p | 7.75p | 141085 |
| 22/04/2013 | 7.75p | 7.78p | 7.75p | 7.75p | 9126 |
| 19/04/2013 | 7.75p | 8.00p | 7.60p | 7.75p | 311243 |
| 18/04/2013 | 7.75p | 7.78p | 7.55p | 7.75p | 58760 |
| 17/04/2013 | 7.75p | 8.00p | 7.55p | 7.75p | 528034 |
| 16/04/2013 | 7.88p | 8.00p | 7.55p | 7.75p | 2136120 |
| 15/04/2013 | 8.00p | 8.00p | 7.78p | 8.00p | 98091 |
| 12/04/2013 | 7.88p | 8.02p | 7.82p | 7.88p | 1250000 |
| 11/04/2013 | 8.00p | 8.00p | 7.63p | 7.88p | 1536707 |
| 10/04/2013 | 8.00p | 8.25p | 7.75p | 8.00p | 329876 |
| 09/04/2013 | 8.00p | 8.05p | 7.80p | 8.00p | 464353 |
| 08/04/2013 | 8.00p | 8.20p | 7.90p | 8.00p | 2638473 |
| 05/04/2013 | 8.00p | 8.03p | 7.81p | 8.00p | 43681 |
| 04/04/2013 | 8.00p | 8.25p | 7.82p | 7.85p | 377028 |
| 03/04/2013 | 8.00p | 8.05p | 7.81p | 7.85p | 874549 |
| 02/04/2013 | 8.00p | 8.00p | 7.75p | 8.00p | 710367 |
| 28/03/2013 | 8.00p | 8.00p | 7.75p | 8.00p | 22749 |
| 27/03/2013 | 8.00p | 8.00p | 7.75p | 8.00p | 23656 |
| 26/03/2013 | 8.00p | 8.00p | 7.75p | 7.75p | 182910 |
| 25/03/2013 | 8.13p | 8.25p | 8.00p | 8.00p | 243157 |
| 22/03/2013 | 8.13p | 8.13p | 8.00p | 8.00p | 378823 |
| 21/03/2013 | 8.00p | 8.20p | 7.81p | 8.05p | 302937 |
| 20/03/2013 | 8.13p | 8.13p | 7.75p | 7.87p | 547882 |
| 19/03/2013 | 8.25p | 8.50p | 8.00p | 8.13p | 255755 |
| 18/03/2013 | 8.25p | 8.35p | 8.00p | 8.25p | 278573 |
| 15/03/2013 | 8.13p | 8.25p | 8.00p | 8.00p | 391507 |
| 14/03/2013 | 8.38p | 8.38p | 8.00p | 8.00p | 710256 |
| 13/03/2013 | 8.50p | 8.50p | 8.25p | 8.38p | 184063 |
| 12/03/2013 | 8.63p | 8.75p | 8.25p | 8.25p | 372921 |
| 11/03/2013 | 9.00p | 9.05p | 8.50p | 8.63p | 319045 |
| 08/03/2013 | 9.00p | 9.15p | 8.75p | 9.00p | 505799 |
| 07/03/2013 | 9.00p | 9.05p | 8.75p | 9.00p | 136268 |
| 06/03/2013 | 9.00p | 9.09p | 8.95p | 9.00p | 585312 |
| 05/03/2013 | 9.00p | 9.25p | 8.80p | 9.00p | 971829 |
| 04/03/2013 | 8.88p | 9.23p | 8.88p | 9.00p | 480620 |
| 01/03/2013 | 9.00p | 9.50p | 8.90p | 9.00p | 1669580 |
| 28/02/2013 | 8.25p | 9.00p | 8.18p | 8.88p | 5057573 |
| 27/02/2013 | 7.75p | 8.50p | 7.75p | 8.45p | 1749666 |
| 26/02/2013 | 7.63p | 8.00p | 7.53p | 7.75p | 1898195 |
| 25/02/2013 | 7.38p | 7.90p | 7.38p | 7.63p | 3254131 |
| 22/02/2013 | 7.38p | 7.50p | 7.28p | 7.38p | 29361 |
| 21/02/2013 | 7.38p | 7.51p | 7.32p | 7.38p | 728325 |
| 20/02/2013 | 7.38p | 7.50p | 7.38p | 7.38p | 124450 |
| 19/02/2013 | 7.38p | 7.50p | 7.25p | 7.38p | 260917 |
| 18/02/2013 | 7.13p | 7.48p | 6.93p | 7.25p | 657144 |
| 15/02/2013 | 7.25p | 7.45p | 7.15p | 7.25p | 1231553 |
| 14/02/2013 | 7.38p | 7.39p | 7.15p | 7.25p | 693885 |
| 13/02/2013 | 7.38p | 7.48p | 7.28p | 7.38p | 161183 |
| 12/02/2013 | 7.25p | 7.43p | 7.11p | 7.38p | 279240 |
| 11/02/2013 | 7.25p | 7.38p | 7.00p | 7.25p | 4613118 |
| 08/02/2013 | 7.38p | 7.70p | 7.00p | 7.25p | 789618 |
| 07/02/2013 | 6.75p | 7.50p | 6.75p | 7.38p | 2727843 |
| 06/02/2013 | 6.38p | 6.99p | 6.25p | 6.75p | 5559828 |
| 05/02/2013 | 6.38p | 6.50p | 6.25p | 6.38p | 411258 |
| 04/02/2013 | 6.38p | 6.50p | 6.25p | 6.38p | 1067754 |
| 01/02/2013 | 6.38p | 6.49p | 6.25p | 6.38p | 655286 |
| 31/01/2013 | 6.25p | 6.72p | 6.00p | 6.45p | 3246587 |
| 30/01/2013 | 6.13p | 6.13p | 5.85p | 6.00p | 1358585 |
| 29/01/2013 | 6.00p | 6.15p | 5.78p | 6.00p | 1487038 |
| 28/01/2013 | 6.00p | 6.00p | 5.50p | 5.75p | 300393 |
| 25/01/2013 | 6.00p | 6.00p | 5.75p | 6.00p | 370769 |
| 24/01/2013 | 6.00p | 6.00p | 5.85p | 6.00p | 385981 |
| 23/01/2013 | 6.00p | 6.00p | 5.77p | 6.00p | 602504 |
| 22/01/2013 | 6.00p | 6.00p | 5.80p | 6.00p | 224091 |
| 21/01/2013 | 6.00p | 6.00p | 5.75p | 5.80p | 73567 |
| 18/01/2013 | 6.00p | 6.05p | 5.85p | 6.00p | 160612 |
| 17/01/2013 | 6.00p | 6.15p | 5.82p | 6.00p | 1842684 |
| 16/01/2013 | 6.00p | 6.25p | 5.80p | 6.00p | 1339408 |
| 15/01/2013 | 6.00p | 6.00p | 5.90p | 6.00p | 466001 |
| 14/01/2013 | 6.00p | 6.12p | 5.80p | 6.00p | 249307 |
| 11/01/2013 | 6.00p | 6.13p | 5.90p | 6.00p | 186240 |
| 10/01/2013 | 6.00p | 6.25p | 5.80p | 5.95p | 2786295 |
| 09/01/2013 | 6.25p | 6.25p | 5.78p | 6.00p | 565760 |
| 08/01/2013 | 6.13p | 6.50p | 6.00p | 6.25p | 1053733 |
| 07/01/2013 | 5.88p | 6.15p | 5.75p | 6.00p | 9474069 |
| 04/01/2013 | 5.75p | 5.95p | 5.50p | 5.75p | 641355 |
| 03/01/2013 | 5.75p | 5.75p | 5.63p | 5.75p | 6823 |
| 02/01/2013 | 5.88p | 5.90p | 5.75p | 5.75p | 32000 |
| 31/12/2012 | 5.88p | 5.94p | 5.75p | 5.88p | 18952 |
| 28/12/2012 | 5.88p | 5.95p | 5.75p | 5.88p | 88501 |
| 27/12/2012 | 5.75p | 5.95p | 5.75p | 5.88p | 53106 |
| 24/12/2012 | 5.75p | 5.87p | 5.60p | 5.75p | 31951 |
| 21/12/2012 | 5.75p | 5.90p | 5.60p | 5.75p | 61761 |
| 20/12/2012 | 6.00p | 6.00p | 5.60p | 5.75p | 141304 |
| 19/12/2012 | 6.00p | 6.09p | 5.75p | 6.00p | 210507 |
| 18/12/2012 | 6.00p | 6.19p | 5.75p | 5.75p | 1142865 |
| 17/12/2012 | 6.00p | 6.25p | 6.00p | 6.00p | 135666 |
| 14/12/2012 | 5.75p | 6.20p | 5.75p | 6.00p | 684251 |
| 13/12/2012 | 5.75p | 5.95p | 5.55p | 5.75p | 510771 |
| 12/12/2012 | 5.63p | 5.80p | 5.50p | 5.75p | 2844946 |
| 11/12/2012 | 5.63p | 5.63p | 5.30p | 5.63p | 167360 |
| 10/12/2012 | 5.63p | 5.65p | 5.50p | 5.63p | 81981 |
| 07/12/2012 | 5.63p | 5.63p | 5.40p | 5.63p | 1017385 |
| 06/12/2012 | 5.63p | 5.68p | 5.60p | 5.63p | 378697 |
| 05/12/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 217092 |
| 04/12/2012 | 5.63p | 5.75p | 5.50p | 5.63p | 356000 |
| 03/12/2012 | 5.63p | 5.70p | 5.50p | 5.60p | 82609 |
| 30/11/2012 | 5.75p | 5.75p | 5.50p | 5.63p | 151888 |
| 29/11/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 28/11/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 161563 |
| 27/11/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 89701 |
| 26/11/2012 | 5.88p | 5.88p | 5.50p | 5.75p | 114308 |
| 23/11/2012 | 5.75p | 5.90p | 5.50p | 5.75p | 245396 |
| 22/11/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 219000 |
| 21/11/2012 | 5.75p | 5.90p | 5.50p | 5.75p | 300520 |
| 20/11/2012 | 5.88p | 5.88p | 5.50p | 5.75p | 165000 |
| 19/11/2012 | 5.88p | 6.00p | 5.60p | 5.88p | 119824 |
| 16/11/2012 | 6.00p | 6.10p | 5.75p | 5.88p | 117856 |
| 15/11/2012 | 5.88p | 6.15p | 5.65p | 6.00p | 272460 |
| 14/11/2012 | 5.88p | 6.03p | 5.88p | 5.88p | 21679 |
| 13/11/2012 | 6.13p | 6.13p | 5.60p | 6.00p | 273140 |
| 12/11/2012 | 6.13p | 6.15p | 6.13p | 6.13p | 9780 |
| 09/11/2012 | 6.13p | 6.18p | 6.00p | 6.13p | 109512 |
| 08/11/2012 | 6.13p | 6.13p | 6.04p | 6.13p | 35004 |
| 07/11/2012 | 6.13p | 6.25p | 6.00p | 6.25p | 499852 |
| 06/11/2012 | 6.00p | 6.25p | 6.00p | 6.25p | 441723 |
| 05/11/2012 | 6.00p | 6.10p | 6.00p | 6.00p | 103093 |
| 02/11/2012 | 6.00p | 6.25p | 5.83p | 6.00p | 288026 |
| 01/11/2012 | 6.00p | 6.00p | 5.75p | 6.00p | 111345 |
| 31/10/2012 | 6.00p | 6.05p | 6.00p | 6.00p | 1640000 |
| 30/10/2012 | 6.00p | 6.05p | 5.90p | 6.00p | 16873 |
| 29/10/2012 | 6.00p | 6.08p | 5.86p | 6.00p | 57879 |
| 26/10/2012 | 6.00p | 6.14p | 5.90p | 6.00p | 228000 |
| 25/10/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 161055 |
| 24/10/2012 | 6.00p | 6.00p | 5.86p | 6.00p | 233104 |
| 23/10/2012 | 6.00p | 6.15p | 5.86p | 6.00p | 31029 |
| 22/10/2012 | 6.00p | 6.01p | 5.80p | 6.00p | 1104102 |
| 19/10/2012 | 6.00p | 6.25p | 5.95p | 6.00p | 154136 |
| 18/10/2012 | 6.00p | 6.00p | 5.92p | 6.00p | 12000 |
| 17/10/2012 | 5.63p | 6.25p | 5.52p | 6.00p | 1584664 |
| 16/10/2012 | 5.75p | 5.75p | 5.40p | 5.75p | 350000 |
| 15/10/2012 | 5.38p | 5.75p | 5.30p | 5.75p | 396001 |
| 12/10/2012 | 5.38p | 5.50p | 5.33p | 5.38p | 282074 |
| 11/10/2012 | 5.38p | 5.50p | 5.35p | 5.35p | 86757 |
| 10/10/2012 | 5.38p | 5.50p | 5.30p | 5.36p | 183695 |
| 09/10/2012 | 5.13p | 5.39p | 5.01p | 5.38p | 688283 |
| 08/10/2012 | 5.13p | 5.13p | 5.01p | 5.13p | 95861 |
| 05/10/2012 | 5.13p | 5.18p | 5.13p | 5.13p | 0 |
| 04/10/2012 | 5.13p | 5.18p | 5.13p | 5.13p | 1488 |
| 03/10/2012 | 5.13p | 5.20p | 5.03p | 5.13p | 171809 |
| 02/10/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 81348 |
| 01/10/2012 | 5.13p | 5.25p | 5.00p | 5.13p | 344286 |
| 28/09/2012 | 5.13p | 5.20p | 5.00p | 5.13p | 148506 |
| 27/09/2012 | 5.50p | 5.50p | 5.06p | 5.25p | 312872 |
| 26/09/2012 | 5.50p | 5.50p | 5.32p | 5.50p | 4200 |
| 25/09/2012 | 5.50p | 5.65p | 5.32p | 5.50p | 48555 |
| 24/09/2012 | 5.50p | 5.75p | 5.30p | 5.50p | 233911 |
| 21/09/2012 | 5.63p | 5.65p | 5.39p | 5.50p | 106800 |
| 20/09/2012 | 5.50p | 5.70p | 5.39p | 5.63p | 404110 |
| 19/09/2012 | 5.50p | 5.55p | 5.40p | 5.50p | 464551 |
| 18/09/2012 | 5.75p | 5.75p | 5.38p | 5.50p | 314924 |
| 17/09/2012 | 5.75p | 5.79p | 5.50p | 5.75p | 93733 |
| 14/09/2012 | 5.75p | 5.80p | 5.51p | 5.75p | 41985 |
| 13/09/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 30135 |
| 12/09/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 293984 |
| 11/09/2012 | 5.63p | 5.75p | 5.58p | 5.75p | 65714 |
| 10/09/2012 | 6.00p | 6.00p | 5.50p | 5.63p | 336331 |
| 07/09/2012 | 6.00p | 6.02p | 5.86p | 6.00p | 31862 |
| 06/09/2012 | 6.00p | 6.01p | 5.86p | 6.00p | 74963 |
| 05/09/2012 | 5.38p | 6.03p | 5.30p | 6.00p | 1375699 |
| 04/09/2012 | 5.00p | 5.60p | 4.95p | 5.38p | 2230360 |
| 03/09/2012 | 5.13p | 5.13p | 4.75p | 5.00p | 374396 |
| 31/08/2012 | 5.25p | 5.25p | 5.00p | 5.13p | 74493 |
| 30/08/2012 | 5.25p | 5.30p | 5.05p | 5.25p | 44527 |
| 29/08/2012 | 5.25p | 5.30p | 5.05p | 5.25p | 35203 |
| 28/08/2012 | 5.25p | 5.38p | 5.00p | 5.25p | 842453 |
*Close Price adjusted for both dividends and splits