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 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
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Minds + Machines Group Limited (DI) (MMX) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/10/2015 | 9.25p | 9.25p | 9.00p | 9.25p | 670235 |
| 22/10/2015 | 9.25p | 9.35p | 9.00p | 9.00p | 1170295 |
| 21/10/2015 | 9.25p | 9.47p | 9.00p | 9.25p | 705701 |
| 20/10/2015 | 9.25p | 9.50p | 9.00p | 9.25p | 967259 |
| 19/10/2015 | 8.88p | 9.50p | 8.87p | 9.25p | 1047435 |
| 16/10/2015 | 9.13p | 9.50p | 8.75p | 8.88p | 2598642 |
| 15/10/2015 | 9.13p | 9.25p | 9.00p | 9.13p | 508121 |
| 14/10/2015 | 9.38p | 9.38p | 9.00p | 9.15p | 1058858 |
| 13/10/2015 | 9.38p | 9.44p | 9.25p | 9.30p | 738379 |
| 12/10/2015 | 9.38p | 9.68p | 9.26p | 9.40p | 1248946 |
| 09/10/2015 | 9.13p | 9.25p | 9.00p | 9.13p | 1102465 |
| 08/10/2015 | 9.13p | 9.25p | 9.00p | 9.13p | 2453230 |
| 07/10/2015 | 9.13p | 9.25p | 9.00p | 9.13p | 7677552 |
| 06/10/2015 | 9.25p | 9.33p | 9.00p | 9.13p | 920992 |
| 05/10/2015 | 9.25p | 9.33p | 9.07p | 9.25p | 154094 |
| 02/10/2015 | 9.13p | 9.40p | 9.13p | 9.25p | 723714 |
| 01/10/2015 | 9.00p | 9.13p | 8.75p | 9.13p | 1950585 |
| 30/09/2015 | 9.25p | 9.44p | 8.78p | 9.00p | 878102 |
| 29/09/2015 | 9.13p | 9.44p | 9.07p | 9.25p | 386175 |
| 28/09/2015 | 9.25p | 9.45p | 9.00p | 9.25p | 1265914 |
| 25/09/2015 | 8.38p | 9.00p | 8.31p | 8.88p | 2113814 |
| 24/09/2015 | 8.38p | 8.50p | 8.25p | 8.38p | 2404412 |
| 23/09/2015 | 8.63p | 8.70p | 8.27p | 8.38p | 336883 |
| 22/09/2015 | 8.13p | 8.75p | 8.05p | 8.63p | 4694201 |
| 21/09/2015 | 8.38p | 8.38p | 8.00p | 8.13p | 308952 |
| 18/09/2015 | 8.38p | 8.45p | 8.00p | 8.00p | 485440 |
| 17/09/2015 | 8.13p | 8.38p | 8.00p | 8.38p | 112503 |
| 16/09/2015 | 8.13p | 8.13p | 8.00p | 8.13p | 92097 |
| 15/09/2015 | 8.13p | 8.20p | 8.02p | 8.13p | 417283 |
| 14/09/2015 | 8.38p | 8.38p | 8.00p | 8.13p | 307369 |
| 11/09/2015 | 8.25p | 8.50p | 8.25p | 8.50p | 500317 |
| 10/09/2015 | 7.88p | 8.37p | 7.80p | 8.25p | 56737052 |
| 09/09/2015 | 8.00p | 8.00p | 7.75p | 7.88p | 8156039 |
| 08/09/2015 | 8.13p | 8.13p | 7.78p | 8.00p | 337643 |
| 07/09/2015 | 8.13p | 8.13p | 8.00p | 8.00p | 843188 |
| 04/09/2015 | 8.13p | 8.20p | 8.00p | 8.13p | 136344 |
| 03/09/2015 | 8.13p | 8.25p | 8.00p | 8.10p | 8776910 |
| 02/09/2015 | 8.13p | 8.25p | 8.00p | 8.13p | 6068116 |
| 01/09/2015 | 8.25p | 8.40p | 8.01p | 8.13p | 389481 |
| 28/08/2015 | 8.50p | 8.50p | 8.00p | 8.25p | 472377 |
| 27/08/2015 | 8.38p | 8.65p | 8.05p | 8.50p | 2972846 |
| 26/08/2015 | 8.13p | 8.13p | 7.83p | 8.13p | 39820844 |
| 25/08/2015 | 8.13p | 8.13p | 8.00p | 8.13p | 347706 |
| 24/08/2015 | 8.13p | 8.25p | 7.99p | 8.13p | 508832 |
| 21/08/2015 | 8.13p | 8.13p | 8.00p | 8.13p | 1055315 |
| 20/08/2015 | 8.13p | 8.13p | 8.06p | 8.13p | 53152 |
| 19/08/2015 | 8.13p | 8.20p | 8.00p | 8.13p | 515997 |
| 18/08/2015 | 8.13p | 8.25p | 8.00p | 8.13p | 691483 |
| 17/08/2015 | 8.00p | 8.25p | 8.00p | 8.00p | 357222 |
| 14/08/2015 | 8.00p | 8.25p | 7.96p | 8.00p | 2093161 |
| 13/08/2015 | 8.00p | 8.00p | 7.76p | 8.00p | 134308 |
| 12/08/2015 | 8.00p | 8.18p | 7.76p | 8.00p | 272736 |
| 11/08/2015 | 8.13p | 8.13p | 7.88p | 8.00p | 5820070 |
| 10/08/2015 | 8.25p | 8.30p | 8.01p | 8.13p | 306269 |
| 07/08/2015 | 8.13p | 8.49p | 8.13p | 8.25p | 748064 |
| 06/08/2015 | 8.00p | 8.40p | 7.88p | 8.00p | 84057432 |
| 05/08/2015 | 8.00p | 8.25p | 7.75p | 8.00p | 1082977 |
| 04/08/2015 | 7.88p | 8.00p | 7.79p | 8.00p | 556992 |
| 03/08/2015 | 7.13p | 7.88p | 7.13p | 7.88p | 816430 |
| 31/07/2015 | 7.13p | 7.50p | 7.00p | 7.50p | 1237500 |
| 30/07/2015 | 7.13p | 7.17p | 7.00p | 7.13p | 439807 |
| 29/07/2015 | 7.25p | 7.25p | 7.00p | 7.13p | 2522014 |
| 28/07/2015 | 7.25p | 7.38p | 7.00p | 7.25p | 7518994 |
| 27/07/2015 | 7.50p | 7.50p | 7.25p | 7.25p | 290416 |
| 24/07/2015 | 7.50p | 7.68p | 7.35p | 7.50p | 134511 |
| 23/07/2015 | 7.38p | 7.50p | 7.33p | 7.50p | 47003 |
| 22/07/2015 | 7.50p | 7.50p | 7.33p | 7.45p | 282039 |
| 21/07/2015 | 7.38p | 7.75p | 7.38p | 7.50p | 411719 |
| 20/07/2015 | 7.50p | 7.74p | 7.37p | 7.38p | 356041 |
| 17/07/2015 | 7.63p | 8.00p | 7.37p | 7.70p | 1409286 |
| 16/07/2015 | 7.63p | 7.75p | 7.50p | 7.63p | 571715 |
| 15/07/2015 | 7.63p | 7.69p | 7.50p | 7.63p | 222269 |
| 14/07/2015 | 7.63p | 7.73p | 7.50p | 7.63p | 235719 |
| 13/07/2015 | 7.75p | 7.75p | 7.55p | 7.63p | 361417 |
| 10/07/2015 | 7.75p | 7.95p | 7.75p | 7.75p | 14974 |
| 09/07/2015 | 8.00p | 8.00p | 7.55p | 7.75p | 433978 |
| 08/07/2015 | 8.00p | 8.00p | 7.75p | 8.00p | 631611 |
| 07/07/2015 | 7.50p | 8.00p | 7.42p | 8.00p | 1951013 |
| 06/07/2015 | 7.63p | 7.70p | 7.37p | 7.60p | 1049768 |
| 03/07/2015 | 7.63p | 7.75p | 7.50p | 7.75p | 422474 |
| 02/07/2015 | 7.88p | 7.95p | 7.50p | 7.70p | 1085349 |
| 01/07/2015 | 8.50p | 8.50p | 7.75p | 7.88p | 2693391 |
| 30/06/2015 | 8.13p | 8.50p | 8.00p | 8.50p | 16721067 |
| 29/06/2015 | 8.13p | 8.45p | 7.87p | 8.13p | 198199 |
| 26/06/2015 | 8.25p | 8.63p | 8.20p | 8.63p | 1614082 |
| 25/06/2015 | 8.25p | 8.45p | 8.16p | 8.25p | 41677 |
| 24/06/2015 | 8.25p | 8.25p | 8.15p | 8.25p | 181567 |
| 23/06/2015 | 8.50p | 8.50p | 8.13p | 8.25p | 49000 |
| 22/06/2015 | 8.88p | 8.88p | 8.44p | 8.63p | 845729 |
| 19/06/2015 | 8.75p | 9.03p | 8.50p | 8.88p | 1398595 |
| 18/06/2015 | 8.38p | 9.25p | 8.22p | 8.75p | 2121826 |
| 17/06/2015 | 8.38p | 8.41p | 8.25p | 8.38p | 345114 |
| 16/06/2015 | 7.25p | 8.48p | 7.25p | 8.38p | 1538392 |
| 15/06/2015 | 7.38p | 7.50p | 7.11p | 7.13p | 1264067 |
| 12/06/2015 | 8.13p | 8.13p | 7.25p | 7.38p | 5324070 |
| 11/06/2015 | 8.25p | 8.50p | 7.00p | 7.91p | 17160072 |
| 10/06/2015 | 8.38p | 8.39p | 8.00p | 8.20p | 12389106 |
| 09/06/2015 | 8.38p | 8.45p | 8.25p | 8.38p | 8226860 |
| 08/06/2015 | 8.38p | 8.50p | 8.25p | 8.38p | 8645872 |
| 05/06/2015 | 8.38p | 8.50p | 8.38p | 8.38p | 251271 |
| 04/06/2015 | 8.38p | 8.65p | 8.31p | 8.38p | 1504481 |
| 03/06/2015 | 8.38p | 8.50p | 8.25p | 8.38p | 11291610 |
| 02/06/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 7927629 |
| 01/06/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 4161888 |
| 29/05/2015 | 8.38p | 8.75p | 8.25p | 8.38p | 2753220 |
| 28/05/2015 | 8.63p | 8.73p | 8.38p | 8.38p | 14038906 |
| 27/05/2015 | 9.13p | 9.20p | 8.50p | 8.63p | 26103724 |
| 26/05/2015 | 10.38p | 10.50p | 8.50p | 9.00p | 12842834 |
| 22/05/2015 | 10.38p | 10.38p | 10.15p | 10.25p | 84276 |
| 21/05/2015 | 10.25p | 10.50p | 10.18p | 10.38p | 739338 |
| 20/05/2015 | 10.38p | 10.50p | 10.25p | 10.50p | 360940 |
| 19/05/2015 | 10.25p | 10.49p | 10.25p | 10.38p | 786401 |
| 18/05/2015 | 9.75p | 10.50p | 9.75p | 10.25p | 1220132 |
| 15/05/2015 | 9.25p | 9.94p | 9.25p | 9.75p | 1587889 |
| 14/05/2015 | 8.88p | 9.35p | 8.80p | 9.25p | 1324729 |
| 13/05/2015 | 8.63p | 8.90p | 8.50p | 8.88p | 3476652 |
| 12/05/2015 | 8.63p | 8.63p | 8.50p | 8.50p | 90414 |
| 11/05/2015 | 8.63p | 8.65p | 8.50p | 8.63p | 663436 |
| 08/05/2015 | 8.38p | 8.63p | 8.31p | 8.63p | 554790 |
| 07/05/2015 | 8.38p | 8.50p | 8.30p | 8.38p | 359442 |
| 06/05/2015 | 8.38p | 8.50p | 8.30p | 8.38p | 184826 |
| 05/05/2015 | 8.63p | 8.69p | 8.30p | 8.40p | 679555 |
| 01/05/2015 | 8.63p | 8.75p | 8.50p | 8.50p | 265061 |
| 30/04/2015 | 8.75p | 8.75p | 8.50p | 8.63p | 93092 |
| 29/04/2015 | 8.75p | 8.80p | 8.50p | 8.75p | 163902 |
| 28/04/2015 | 8.75p | 9.25p | 8.50p | 8.75p | 2164718 |
| 27/04/2015 | 8.38p | 8.77p | 8.26p | 8.75p | 734276 |
| 24/04/2015 | 8.38p | 8.50p | 8.25p | 8.38p | 1765456 |
| 23/04/2015 | 8.38p | 8.40p | 8.25p | 8.38p | 543707 |
| 22/04/2015 | 8.38p | 8.44p | 8.25p | 8.25p | 1258529 |
| 21/04/2015 | 8.38p | 8.50p | 8.00p | 8.13p | 744231 |
| 20/04/2015 | 8.13p | 8.25p | 7.91p | 8.10p | 1784237 |
| 17/04/2015 | 8.13p | 8.25p | 8.00p | 8.13p | 633763 |
| 16/04/2015 | 8.13p | 8.17p | 8.00p | 8.13p | 536176 |
| 15/04/2015 | 8.25p | 8.35p | 8.05p | 8.13p | 1476945 |
| 14/04/2015 | 8.25p | 8.50p | 8.05p | 8.25p | 2341305 |
| 13/04/2015 | 8.13p | 8.25p | 8.01p | 8.13p | 2518187 |
| 10/04/2015 | 7.88p | 8.25p | 7.75p | 8.05p | 3204005 |
| 09/04/2015 | 7.88p | 8.03p | 7.70p | 7.88p | 181832 |
| 08/04/2015 | 8.13p | 8.18p | 7.50p | 8.13p | 1135755 |
| 07/04/2015 | 7.88p | 8.75p | 7.75p | 8.13p | 3345837 |
| 02/04/2015 | 7.63p | 8.13p | 7.50p | 7.88p | 309931 |
| 01/04/2015 | 7.88p | 7.88p | 7.59p | 7.63p | 337172 |
| 31/03/2015 | 8.00p | 8.00p | 7.60p | 7.88p | 975898 |
| 30/03/2015 | 8.00p | 8.25p | 8.00p | 8.00p | 310427 |
| 27/03/2015 | 7.88p | 8.25p | 7.86p | 8.00p | 572958 |
| 26/03/2015 | 8.13p | 8.25p | 7.50p | 8.00p | 640804 |
| 25/03/2015 | 8.13p | 8.25p | 8.00p | 8.13p | 325047 |
| 24/03/2015 | 8.25p | 8.36p | 8.00p | 8.36p | 580633 |
| 23/03/2015 | 7.88p | 8.50p | 7.81p | 8.25p | 1252548 |
| 20/03/2015 | 7.50p | 8.05p | 7.45p | 8.05p | 711548 |
| 19/03/2015 | 7.38p | 7.70p | 7.28p | 7.50p | 837323 |
| 18/03/2015 | 7.38p | 7.42p | 7.34p | 7.38p | 382180 |
| 17/03/2015 | 7.50p | 7.50p | 7.31p | 7.50p | 423195 |
| 16/03/2015 | 7.63p | 7.63p | 7.31p | 7.38p | 918526 |
| 13/03/2015 | 7.63p | 7.75p | 7.50p | 7.63p | 511566 |
| 12/03/2015 | 7.88p | 7.90p | 7.50p | 7.63p | 945338 |
| 11/03/2015 | 8.00p | 8.00p | 7.80p | 7.88p | 168543 |
| 10/03/2015 | 7.88p | 8.10p | 7.83p | 8.00p | 321849 |
| 09/03/2015 | 8.25p | 8.25p | 7.80p | 7.88p | 1238169 |
| 06/03/2015 | 8.38p | 8.38p | 7.83p | 8.00p | 1164918 |
| 05/03/2015 | 8.25p | 8.25p | 8.00p | 8.00p | 238713 |
| 04/03/2015 | 8.38p | 8.50p | 8.00p | 8.25p | 450418 |
| 03/03/2015 | 8.38p | 8.45p | 8.25p | 8.25p | 439310 |
| 02/03/2015 | 8.63p | 8.63p | 8.25p | 8.25p | 566978 |
| 27/02/2015 | 8.63p | 8.69p | 8.50p | 8.55p | 784857 |
| 26/02/2015 | 8.63p | 8.70p | 8.50p | 8.50p | 992060 |
| 25/02/2015 | 8.63p | 8.75p | 8.55p | 8.75p | 416742 |
| 24/02/2015 | 9.25p | 9.25p | 8.60p | 8.63p | 1909244 |
| 23/02/2015 | 8.75p | 8.95p | 8.66p | 8.75p | 623973 |
| 20/02/2015 | 8.75p | 8.90p | 8.60p | 8.75p | 410201 |
| 19/02/2015 | 8.75p | 8.92p | 8.60p | 8.60p | 700510 |
| 18/02/2015 | 8.63p | 8.97p | 8.56p | 8.75p | 522238 |
| 17/02/2015 | 8.63p | 8.74p | 8.57p | 8.63p | 554099 |
| 16/02/2015 | 8.88p | 8.95p | 8.50p | 8.63p | 898437 |
| 13/02/2015 | 8.88p | 10.00p | 8.64p | 9.10p | 1108195 |
| 12/02/2015 | 8.63p | 8.88p | 8.63p | 8.75p | 252770 |
| 11/02/2015 | 8.50p | 8.95p | 8.42p | 8.63p | 338297 |
| 10/02/2015 | 8.63p | 8.75p | 8.35p | 8.50p | 704073 |
| 09/02/2015 | 8.38p | 8.63p | 8.30p | 8.63p | 234216 |
| 06/02/2015 | 8.38p | 8.40p | 8.25p | 8.40p | 478208 |
| 05/02/2015 | 8.38p | 8.40p | 8.25p | 8.38p | 248560 |
| 04/02/2015 | 8.50p | 8.70p | 8.25p | 8.38p | 867604 |
| 03/02/2015 | 8.75p | 8.87p | 8.50p | 8.60p | 436517 |
| 02/02/2015 | 8.75p | 8.90p | 8.65p | 8.75p | 1270355 |
| 30/01/2015 | 8.75p | 8.80p | 8.53p | 8.75p | 363545 |
| 29/01/2015 | 8.38p | 8.90p | 8.25p | 8.75p | 1640501 |
| 28/01/2015 | 8.38p | 8.40p | 8.25p | 8.38p | 2113976 |
| 27/01/2015 | 8.38p | 8.49p | 8.25p | 8.25p | 2650511 |
| 26/01/2015 | 8.50p | 8.88p | 8.08p | 8.38p | 5247690 |
| 23/01/2015 | 8.50p | 8.63p | 8.38p | 8.50p | 651718 |
| 22/01/2015 | 8.38p | 8.52p | 8.25p | 8.50p | 1299934 |
| 21/01/2015 | 8.25p | 8.50p | 8.00p | 8.38p | 1495552 |
| 20/01/2015 | 8.25p | 8.30p | 8.00p | 8.25p | 649237 |
| 19/01/2015 | 8.25p | 8.35p | 8.00p | 8.30p | 285463 |
| 16/01/2015 | 8.13p | 8.43p | 8.10p | 8.25p | 632009 |
| 15/01/2015 | 8.00p | 8.25p | 7.87p | 8.13p | 457722 |
| 14/01/2015 | 7.75p | 8.00p | 7.63p | 7.88p | 1974300 |
| 13/01/2015 | 8.13p | 8.13p | 7.55p | 7.75p | 813225 |
| 12/01/2015 | 8.13p | 8.15p | 8.00p | 8.13p | 190917 |
*Close Price adjusted for both dividends and splits