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 Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
Minds + Machines Group Limited (DI) (MMX) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/05/2021 | 7.05p | 7.17p | 7.05p | 7.10p | 826754 |
| 07/05/2021 | 7.10p | 7.10p | 7.00p | 7.05p | 3325969 |
| 06/05/2021 | 7.10p | 7.20p | 7.05p | 7.10p | 1326636 |
| 05/05/2021 | 7.10p | 7.10p | 7.05p | 7.10p | 2194488 |
| 04/05/2021 | 7.10p | 7.10p | 7.06p | 7.10p | 669058 |
| 03/05/2021 | 7.10p | 7.11p | 7.06p | 7.10p | 7450236 |
| 30/04/2021 | 7.10p | 7.11p | 7.06p | 7.10p | 7450236 |
| 29/04/2021 | 7.05p | 7.12p | 7.00p | 7.10p | 10547768 |
| 28/04/2021 | 7.15p | 7.20p | 7.00p | 7.10p | 1151827 |
| 27/04/2021 | 7.20p | 7.20p | 7.10p | 7.10p | 1236722 |
| 26/04/2021 | 7.20p | 7.27p | 7.17p | 7.20p | 100411 |
| 23/04/2021 | 7.20p | 7.28p | 7.17p | 7.20p | 123669 |
| 22/04/2021 | 7.20p | 7.29p | 7.16p | 7.20p | 585806 |
| 21/04/2021 | 7.20p | 7.25p | 7.20p | 7.20p | 68378 |
| 20/04/2021 | 7.20p | 7.26p | 7.20p | 7.20p | 4111661 |
| 19/04/2021 | 7.20p | 7.35p | 7.10p | 7.20p | 1465260 |
| 16/04/2021 | 7.30p | 7.30p | 7.10p | 7.20p | 719338 |
| 15/04/2021 | 7.35p | 7.40p | 7.20p | 7.30p | 1779113 |
| 14/04/2021 | 7.25p | 7.50p | 7.20p | 7.30p | 640560 |
| 13/04/2021 | 7.40p | 7.50p | 7.20p | 7.25p | 1702669 |
| 12/04/2021 | 7.35p | 7.50p | 7.30p | 7.40p | 1219915 |
| 09/04/2021 | 7.35p | 7.50p | 7.00p | 7.35p | 2626873 |
| 08/04/2021 | 6.90p | 8.00p | 6.50p | 7.20p | 23140768 |
| 07/04/2021 | 4.60p | 4.64p | 4.50p | 4.60p | 586966 |
| 06/04/2021 | 4.55p | 4.60p | 4.50p | 4.60p | 176581 |
| 01/04/2021 | 4.55p | 4.75p | 4.45p | 4.55p | 541480 |
| 31/03/2021 | 4.80p | 4.80p | 4.50p | 4.55p | 422582 |
| 30/03/2021 | 4.80p | 4.80p | 4.60p | 4.80p | 35767 |
| 29/03/2021 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 26/03/2021 | 4.55p | 4.80p | 4.30p | 4.80p | 467533 |
| 25/03/2021 | 4.55p | 4.60p | 4.50p | 4.55p | 273561 |
| 24/03/2021 | 4.70p | 4.70p | 4.62p | 4.70p | 86887 |
| 23/03/2021 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 22/03/2021 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 19/03/2021 | 4.65p | 4.70p | 4.62p | 4.70p | 349435 |
| 18/03/2021 | 4.80p | 5.00p | 4.70p | 4.70p | 2533134 |
| 17/03/2021 | 4.80p | 4.85p | 4.70p | 4.80p | 66285 |
| 16/03/2021 | 4.80p | 4.80p | 4.70p | 4.80p | 23621 |
| 15/03/2021 | 4.80p | 4.90p | 4.80p | 4.90p | 7743 |
| 12/03/2021 | 4.80p | 4.90p | 4.71p | 4.80p | 137495 |
| 11/03/2021 | 4.85p | 4.89p | 4.70p | 4.80p | 7473625 |
| 10/03/2021 | 4.85p | 4.89p | 4.77p | 4.85p | 199116 |
| 09/03/2021 | 4.85p | 4.85p | 4.70p | 4.85p | 583024 |
| 08/03/2021 | 4.85p | 4.90p | 4.77p | 4.85p | 144039 |
| 05/03/2021 | 4.85p | 4.92p | 4.76p | 4.85p | 186374 |
| 04/03/2021 | 4.85p | 5.00p | 4.76p | 4.85p | 39657 |
| 03/03/2021 | 4.85p | 4.95p | 4.85p | 4.85p | 10020060 |
| 02/03/2021 | 4.75p | 4.85p | 4.73p | 4.85p | 9729526 |
| 01/03/2021 | 4.70p | 4.82p | 4.63p | 4.75p | 45225560 |
| 26/02/2021 | 4.70p | 4.75p | 4.70p | 4.70p | 2048251 |
| 25/02/2021 | 4.70p | 4.80p | 4.64p | 4.80p | 1181295 |
| 24/02/2021 | 5.10p | 5.10p | 4.74p | 4.90p | 229831 |
| 23/02/2021 | 5.13p | 5.20p | 5.00p | 5.10p | 302417 |
| 22/02/2021 | 5.13p | 5.25p | 5.00p | 5.00p | 464425 |
| 19/02/2021 | 5.13p | 5.50p | 5.05p | 5.50p | 437054 |
| 18/02/2021 | 5.05p | 8.38p | 5.00p | 5.50p | 10527232 |
| 17/02/2021 | 4.95p | 5.10p | 4.95p | 5.05p | 80255 |
| 16/02/2021 | 4.95p | 5.10p | 4.81p | 4.95p | 71901 |
| 15/02/2021 | 5.05p | 5.05p | 5.00p | 5.05p | 136629 |
| 12/02/2021 | 5.05p | 5.05p | 5.00p | 5.05p | 175550 |
| 11/02/2021 | 4.85p | 5.10p | 4.85p | 5.00p | 749712 |
| 10/02/2021 | 4.90p | 4.90p | 4.70p | 4.85p | 237027 |
| 09/02/2021 | 4.90p | 5.00p | 4.90p | 4.90p | 200000 |
| 08/02/2021 | 4.90p | 5.00p | 4.78p | 4.90p | 238083 |
| 05/02/2021 | 4.90p | 5.10p | 4.75p | 4.90p | 135334 |
| 04/02/2021 | 4.75p | 5.00p | 4.75p | 4.90p | 150566 |
| 03/02/2021 | 4.85p | 4.85p | 4.50p | 4.75p | 314532 |
| 02/02/2021 | 4.75p | 4.99p | 4.64p | 4.75p | 360256 |
| 01/02/2021 | 4.75p | 5.00p | 4.60p | 4.75p | 50008 |
| 29/01/2021 | 4.75p | 4.75p | 4.56p | 4.75p | 298566 |
| 28/01/2021 | 4.75p | 4.75p | 4.56p | 4.75p | 278170 |
| 27/01/2021 | 4.75p | 5.00p | 4.50p | 4.75p | 4758700 |
| 26/01/2021 | 4.30p | 4.75p | 4.30p | 4.75p | 1507305 |
| 25/01/2021 | 4.70p | 4.88p | 4.10p | 4.30p | 621954 |
| 22/01/2021 | 4.80p | 4.80p | 4.72p | 4.80p | 168301 |
| 21/01/2021 | 4.90p | 4.90p | 4.74p | 4.80p | 126773 |
| 20/01/2021 | 4.90p | 5.00p | 4.74p | 4.90p | 228398 |
| 19/01/2021 | 4.85p | 4.92p | 4.73p | 4.85p | 93822 |
| 18/01/2021 | 4.85p | 4.92p | 4.73p | 4.85p | 146403 |
| 15/01/2021 | 4.85p | 4.96p | 4.73p | 4.85p | 90129 |
| 14/01/2021 | 4.95p | 4.97p | 4.70p | 4.96p | 348354 |
| 13/01/2021 | 5.05p | 5.06p | 4.80p | 4.95p | 123947 |
| 12/01/2021 | 4.90p | 5.00p | 4.70p | 5.00p | 1796992 |
| 11/01/2021 | 4.90p | 5.00p | 4.70p | 4.90p | 1250176 |
| 08/01/2021 | 5.00p | 5.10p | 4.84p | 4.90p | 978007 |
| 07/01/2021 | 5.00p | 5.05p | 4.90p | 5.05p | 475923 |
| 06/01/2021 | 5.00p | 5.05p | 4.90p | 5.00p | 220600 |
| 05/01/2021 | 5.00p | 5.00p | 4.90p | 5.00p | 166540 |
| 04/01/2021 | 5.05p | 5.35p | 4.90p | 5.00p | 254479 |
| 01/01/2021 | 5.05p | 5.05p | 5.00p | 5.05p | 300 |
| 31/12/2020 | 5.05p | 5.05p | 5.00p | 5.05p | 300 |
| 30/12/2020 | 5.05p | 5.05p | 5.00p | 5.05p | 109747 |
| 29/12/2020 | 5.05p | 5.05p | 5.00p | 5.05p | 64493 |
| 28/12/2020 | 5.05p | 5.05p | 5.00p | 5.05p | 4195 |
| 25/12/2020 | 5.05p | 5.05p | 5.00p | 5.05p | 4195 |
| 24/12/2020 | 5.05p | 5.05p | 5.00p | 5.05p | 4195 |
| 23/12/2020 | 5.05p | 5.10p | 5.00p | 5.10p | 393121 |
| 22/12/2020 | 5.05p | 5.05p | 5.00p | 5.05p | 737538 |
| 21/12/2020 | 5.05p | 5.10p | 5.00p | 5.05p | 688732 |
| 18/12/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 17/12/2020 | 5.05p | 5.05p | 5.00p | 5.05p | 477517 |
| 16/12/2020 | 5.25p | 5.25p | 5.00p | 5.05p | 243268 |
| 15/12/2020 | 5.25p | 5.25p | 5.00p | 5.10p | 6528067 |
| 14/12/2020 | 5.25p | 5.25p | 5.00p | 5.10p | 4834046 |
| 11/12/2020 | 5.25p | 5.25p | 5.10p | 5.25p | 4761826 |
| 10/12/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 5444808 |
| 09/12/2020 | 5.10p | 5.35p | 4.90p | 5.00p | 173431 |
| 08/12/2020 | 5.10p | 5.15p | 4.90p | 4.90p | 91355 |
| 07/12/2020 | 5.10p | 5.10p | 5.06p | 5.10p | 6325 |
| 04/12/2020 | 5.05p | 5.10p | 5.05p | 5.05p | 430819 |
| 03/12/2020 | 5.05p | 5.10p | 5.00p | 5.05p | 290188 |
| 02/12/2020 | 5.05p | 5.10p | 5.05p | 5.05p | 899502 |
| 01/12/2020 | 5.10p | 5.10p | 5.03p | 5.05p | 719700 |
| 30/11/2020 | 5.10p | 5.12p | 5.03p | 5.10p | 392951 |
| 27/11/2020 | 5.10p | 5.10p | 5.02p | 5.10p | 10000 |
| 26/11/2020 | 5.10p | 5.12p | 5.00p | 5.10p | 508703 |
| 25/11/2020 | 5.10p | 5.12p | 4.90p | 5.10p | 508888 |
| 24/11/2020 | 5.00p | 5.20p | 4.84p | 5.05p | 251487 |
| 23/11/2020 | 5.00p | 5.20p | 4.80p | 5.00p | 699858 |
| 20/11/2020 | 5.00p | 5.19p | 4.80p | 4.80p | 588024 |
| 19/11/2020 | 4.90p | 5.19p | 4.80p | 5.00p | 5506812 |
| 18/11/2020 | 4.60p | 4.95p | 4.50p | 4.85p | 1807591 |
| 17/11/2020 | 4.60p | 4.65p | 4.50p | 4.52p | 3110750 |
| 16/11/2020 | 4.60p | 4.60p | 4.40p | 4.60p | 2390000 |
| 13/11/2020 | 4.60p | 4.60p | 4.50p | 4.60p | 3093269 |
| 12/11/2020 | 4.55p | 4.60p | 4.40p | 4.50p | 2647345 |
| 10/11/2020 | 4.15p | 4.15p | 3.75p | 3.80p | 706116 |
| 09/11/2020 | 4.25p | 4.30p | 4.02p | 4.15p | 773673 |
| 06/11/2020 | 4.35p | 4.35p | 4.16p | 4.25p | 277349 |
| 05/11/2020 | 4.25p | 4.35p | 4.20p | 4.35p | 21776 |
| 04/11/2020 | 4.25p | 4.30p | 4.15p | 4.30p | 406614 |
| 03/11/2020 | 4.35p | 4.35p | 4.00p | 4.15p | 1650077 |
| 02/11/2020 | 4.55p | 4.55p | 4.20p | 4.35p | 1363180 |
| 30/10/2020 | 3.30p | 4.78p | 3.23p | 4.40p | 3796109 |
| 29/10/2020 | 4.25p | 4.50p | 4.05p | 4.12p | 282136 |
| 28/10/2020 | 4.50p | 4.50p | 4.00p | 4.25p | 544143 |
| 27/10/2020 | 4.55p | 4.80p | 4.31p | 4.50p | 136224 |
| 26/10/2020 | 4.80p | 4.80p | 4.30p | 4.55p | 182000 |
| 23/10/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 22/10/2020 | 4.80p | 4.90p | 4.70p | 4.80p | 41482 |
| 21/10/2020 | 4.50p | 4.90p | 4.30p | 4.80p | 898074 |
| 20/10/2020 | 4.65p | 4.65p | 4.50p | 4.55p | 469909 |
| 19/10/2020 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 16/10/2020 | 4.90p | 5.00p | 4.62p | 4.90p | 470520 |
| 15/10/2020 | 4.90p | 5.00p | 4.80p | 4.90p | 735180 |
| 14/10/2020 | 5.00p | 5.00p | 4.52p | 4.75p | 2141055 |
| 13/10/2020 | 5.00p | 5.20p | 4.80p | 5.00p | 831157 |
| 12/10/2020 | 5.10p | 5.20p | 4.76p | 5.00p | 8263367 |
| 09/10/2020 | 5.78p | 6.06p | 4.78p | 5.00p | 5371217 |
| 08/10/2020 | 5.88p | 6.00p | 5.88p | 5.90p | 76941 |
| 07/10/2020 | 5.88p | 6.00p | 5.75p | 5.88p | 504658 |
| 06/10/2020 | 6.13p | 6.25p | 5.88p | 5.88p | 173925 |
| 05/10/2020 | 6.25p | 6.25p | 6.09p | 6.13p | 5000 |
| 02/10/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 179079 |
| 01/10/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 199301 |
| 30/09/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 6813236 |
| 29/09/2020 | 6.25p | 6.37p | 6.17p | 6.25p | 194034 |
| 28/09/2020 | 6.03p | 6.30p | 6.03p | 6.25p | 1087794 |
| 25/09/2020 | 6.03p | 6.25p | 5.82p | 6.03p | 283023 |
| 24/09/2020 | 6.03p | 6.03p | 5.82p | 6.03p | 7041 |
| 23/09/2020 | 6.03p | 6.10p | 5.80p | 6.03p | 89742 |
| 22/09/2020 | 6.03p | 6.12p | 5.80p | 6.03p | 70776 |
| 21/09/2020 | 6.00p | 6.00p | 5.80p | 5.90p | 702679 |
| 18/09/2020 | 6.10p | 6.20p | 5.91p | 6.00p | 244095 |
| 17/09/2020 | 6.18p | 6.20p | 6.10p | 6.10p | 77265 |
| 16/09/2020 | 6.23p | 6.23p | 6.15p | 6.23p | 131380 |
| 15/09/2020 | 6.33p | 6.33p | 6.15p | 6.15p | 330578 |
| 14/09/2020 | 6.33p | 6.50p | 6.15p | 6.33p | 782107 |
| 11/09/2020 | 6.65p | 6.65p | 6.33p | 6.33p | 109135 |
| 10/09/2020 | 6.70p | 6.80p | 6.50p | 6.70p | 275867 |
| 09/09/2020 | 7.20p | 7.20p | 6.70p | 6.70p | 184582 |
| 08/09/2020 | 7.25p | 7.50p | 7.00p | 7.20p | 266338 |
| 07/09/2020 | 7.25p | 7.50p | 7.00p | 7.25p | 508345 |
| 04/09/2020 | 6.25p | 7.50p | 6.18p | 7.50p | 3096694 |
| 03/09/2020 | 6.25p | 6.50p | 6.17p | 6.25p | 185087 |
| 02/09/2020 | 6.25p | 6.50p | 6.13p | 6.25p | 640815 |
| 01/09/2020 | 6.25p | 6.50p | 6.10p | 6.25p | 630819 |
| 31/08/2020 | 6.13p | 6.25p | 6.00p | 6.25p | 162000 |
| 28/08/2020 | 6.13p | 6.25p | 6.00p | 6.25p | 162000 |
| 27/08/2020 | 6.13p | 6.23p | 6.08p | 6.13p | 106394 |
| 26/08/2020 | 6.13p | 6.20p | 6.07p | 6.13p | 261772 |
| 25/08/2020 | 6.13p | 6.13p | 6.05p | 6.13p | 330843 |
| 24/08/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 74031 |
| 21/08/2020 | 6.25p | 6.25p | 6.05p | 6.25p | 1145054 |
| 20/08/2020 | 6.13p | 6.25p | 6.13p | 6.25p | 2400000 |
| 19/08/2020 | 6.13p | 6.24p | 6.03p | 6.13p | 1510 |
| 18/08/2020 | 6.13p | 6.18p | 6.00p | 6.13p | 577803 |
| 17/08/2020 | 6.13p | 6.17p | 6.00p | 6.13p | 321679 |
| 14/08/2020 | 6.13p | 6.13p | 6.00p | 6.13p | 140000 |
| 13/08/2020 | 6.13p | 6.17p | 6.00p | 6.13p | 167734 |
| 12/08/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 11/08/2020 | 6.13p | 6.20p | 6.00p | 6.13p | 158149 |
| 10/08/2020 | 6.13p | 6.20p | 6.00p | 6.13p | 106360 |
| 07/08/2020 | 6.00p | 6.20p | 6.00p | 6.13p | 159556 |
| 06/08/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 127580 |
| 05/08/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 59797 |
| 04/08/2020 | 6.25p | 6.25p | 6.01p | 6.25p | 99990 |
| 03/08/2020 | 6.25p | 6.50p | 6.10p | 6.25p | 315599 |
| 31/07/2020 | 6.13p | 6.25p | 6.05p | 6.25p | 224643 |
| 30/07/2020 | 6.00p | 6.00p | 5.30p | 6.00p | 2208529 |
*Close Price adjusted for both dividends and splits