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 Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Watch Plant Health Care (PHC) by Steve Moore in ShareProphets
- Avoid Mobile Tornado Group (MBT) by Steve Moore in ShareProphets
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Add Unilever (ULVR) by Mark David Hartley in The Motley Fool
- Buy BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Long Term Buy BP (BP.) by Harvey Jones in The Motley Fool
- Buy Bank of Georgia Group (BGEO) by Royston Wild in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Royston Wild in The Motley Fool
- Buy Greencoat UK Wind (UKW) by Royston Wild in The Motley Fool
- Equal Weight Schroders (SDR) by Morgan Stanley
- Equal Weight Informa (INF) by Morgan Stanley
- Buy Renishaw (RSW) by UBS
- Buy Aviva (AV.) by Charlie Keough in The Motley Fool
- Buy W.A.G Payment Solutions (WPS) by Deutsche Bank
- Buy Vanquis Banking Group 20 (VANQ) by Deutsche Bank
- Buy DotDigital Group (DOTD) by Deutsche Bank
- Hold Cerillion (CER) by Deutsche Bank
- Hold WH Smith (SMWH) by Deutsche Bank
Minoan Group (MIN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/04/2013 | 6.75p | 6.75p | 6.50p | 6.75p | 82000 |
| 16/04/2013 | 6.63p | 7.00p | 6.50p | 6.75p | 455896 |
| 15/04/2013 | 6.88p | 7.00p | 6.50p | 6.63p | 2135104 |
| 12/04/2013 | 7.00p | 7.00p | 6.63p | 6.88p | 71411 |
| 11/04/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 79428 |
| 10/04/2013 | 7.00p | 7.00p | 6.50p | 7.00p | 88148 |
| 09/04/2013 | 7.00p | 7.00p | 6.65p | 7.00p | 82311 |
| 08/04/2013 | 7.25p | 7.40p | 6.50p | 7.00p | 218834 |
| 05/04/2013 | 6.13p | 8.00p | 6.03p | 7.25p | 1126638 |
| 04/04/2013 | 6.38p | 6.38p | 6.00p | 6.13p | 253906 |
| 03/04/2013 | 6.38p | 6.38p | 6.25p | 6.38p | 187213 |
| 02/04/2013 | 6.38p | 6.38p | 6.25p | 6.38p | 231152 |
| 28/03/2013 | 6.38p | 6.38p | 6.25p | 6.38p | 63433 |
| 27/03/2013 | 6.63p | 6.63p | 6.25p | 6.38p | 275500 |
| 26/03/2013 | 6.63p | 6.63p | 6.25p | 6.63p | 599246 |
| 25/03/2013 | 6.13p | 6.63p | 6.01p | 6.63p | 885236 |
| 22/03/2013 | 6.13p | 6.22p | 6.00p | 6.13p | 156143 |
| 21/03/2013 | 6.38p | 6.38p | 6.13p | 6.13p | 67795 |
| 20/03/2013 | 6.38p | 6.38p | 6.26p | 6.38p | 0 |
| 19/03/2013 | 6.38p | 6.38p | 6.26p | 6.38p | 25736 |
| 18/03/2013 | 6.38p | 6.49p | 5.75p | 6.38p | 436132 |
| 15/03/2013 | 6.50p | 6.50p | 6.26p | 6.38p | 58740 |
| 14/03/2013 | 6.50p | 6.63p | 6.26p | 6.50p | 57266 |
| 13/03/2013 | 6.63p | 6.63p | 6.30p | 6.63p | 250590 |
| 12/03/2013 | 6.63p | 6.66p | 6.50p | 6.63p | 0 |
| 11/03/2013 | 6.63p | 6.66p | 6.50p | 6.63p | 126778 |
| 08/03/2013 | 6.75p | 7.00p | 6.54p | 6.63p | 101787 |
| 07/03/2013 | 6.75p | 6.75p | 6.25p | 6.75p | 76000 |
| 06/03/2013 | 6.63p | 6.75p | 6.63p | 6.75p | 147216 |
| 05/03/2013 | 6.88p | 6.88p | 6.25p | 6.63p | 124563 |
| 04/03/2013 | 7.13p | 7.13p | 6.76p | 6.88p | 65372 |
| 01/03/2013 | 7.13p | 7.20p | 7.00p | 7.13p | 141706 |
| 28/02/2013 | 6.88p | 7.20p | 6.88p | 7.13p | 56497 |
| 27/02/2013 | 6.88p | 6.93p | 6.80p | 6.88p | 16720 |
| 26/02/2013 | 7.25p | 7.25p | 6.88p | 6.88p | 32000 |
| 25/02/2013 | 7.25p | 7.25p | 6.75p | 7.25p | 62500 |
| 22/02/2013 | 7.25p | 7.25p | 7.00p | 7.25p | 15000 |
| 21/02/2013 | 7.63p | 7.63p | 7.00p | 7.25p | 71707 |
| 20/02/2013 | 7.63p | 7.63p | 7.25p | 7.63p | 5000 |
| 19/02/2013 | 7.63p | 7.63p | 7.00p | 7.63p | 25000 |
| 18/02/2013 | 7.63p | 7.63p | 7.25p | 7.63p | 51500 |
| 15/02/2013 | 7.25p | 7.25p | 7.01p | 7.25p | 82405 |
| 14/02/2013 | 7.25p | 7.25p | 7.05p | 7.25p | 20000 |
| 13/02/2013 | 6.63p | 7.30p | 6.63p | 7.25p | 224341 |
| 12/02/2013 | 7.38p | 7.38p | 6.25p | 6.63p | 269480 |
| 11/02/2013 | 7.38p | 7.38p | 6.93p | 7.38p | 35785 |
| 08/02/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 130052 |
| 07/02/2013 | 7.50p | 7.50p | 7.00p | 7.38p | 89000 |
| 06/02/2013 | 7.50p | 7.60p | 6.75p | 7.50p | 407839 |
| 05/02/2013 | 7.75p | 7.85p | 7.05p | 7.50p | 289657 |
| 04/02/2013 | 7.38p | 7.46p | 7.26p | 7.38p | 137031 |
| 01/02/2013 | 7.38p | 7.40p | 7.26p | 7.38p | 87672 |
| 31/01/2013 | 7.38p | 7.38p | 7.25p | 7.38p | 26500 |
| 30/01/2013 | 7.13p | 7.49p | 7.00p | 7.38p | 412600 |
| 29/01/2013 | 7.75p | 7.75p | 7.00p | 7.13p | 296000 |
| 28/01/2013 | 8.13p | 8.13p | 7.50p | 7.75p | 105149 |
| 25/01/2013 | 8.25p | 8.25p | 7.75p | 8.13p | 71134 |
| 24/01/2013 | 8.25p | 8.29p | 8.00p | 8.25p | 33528 |
| 23/01/2013 | 8.50p | 8.50p | 8.00p | 8.25p | 43693 |
| 22/01/2013 | 8.75p | 8.75p | 8.00p | 8.50p | 206311 |
| 21/01/2013 | 8.75p | 9.50p | 8.75p | 8.75p | 103948 |
| 18/01/2013 | 8.75p | 8.75p | 8.67p | 8.75p | 51205 |
| 17/01/2013 | 8.75p | 9.24p | 8.75p | 8.75p | 35956 |
| 16/01/2013 | 8.88p | 9.18p | 8.50p | 8.75p | 390905 |
| 15/01/2013 | 8.25p | 9.25p | 8.25p | 8.88p | 387123 |
| 14/01/2013 | 8.00p | 8.50p | 8.00p | 8.25p | 562151 |
| 11/01/2013 | 7.75p | 8.25p | 7.75p | 8.00p | 344277 |
| 10/01/2013 | 6.88p | 7.97p | 6.52p | 7.75p | 1904368 |
| 09/01/2013 | 6.88p | 7.00p | 6.24p | 6.88p | 0 |
| 08/01/2013 | 7.00p | 7.00p | 6.24p | 6.88p | 186723 |
| 07/01/2013 | 7.00p | 7.00p | 6.50p | 6.88p | 85500 |
| 04/01/2013 | 7.13p | 7.13p | 6.77p | 7.00p | 37017 |
| 03/01/2013 | 7.50p | 7.50p | 6.50p | 7.13p | 37684 |
| 02/01/2013 | 7.38p | 7.50p | 7.09p | 7.50p | 88015 |
| 31/12/2012 | 7.50p | 7.50p | 6.50p | 7.38p | 41000 |
| 28/12/2012 | 7.50p | 7.50p | 7.02p | 7.50p | 20000 |
| 27/12/2012 | 7.25p | 7.50p | 7.25p | 7.50p | 50000 |
| 24/12/2012 | 7.25p | 7.50p | 7.25p | 7.25p | 20000 |
| 21/12/2012 | 7.50p | 7.50p | 6.50p | 7.25p | 150256 |
| 20/12/2012 | 7.50p | 7.50p | 7.10p | 7.50p | 16000 |
| 19/12/2012 | 7.50p | 7.63p | 7.30p | 7.50p | 0 |
| 18/12/2012 | 7.63p | 7.63p | 7.30p | 7.50p | 15000 |
| 17/12/2012 | 7.63p | 7.63p | 7.00p | 7.63p | 79354 |
| 14/12/2012 | 7.25p | 7.63p | 7.10p | 7.63p | 313270 |
| 13/12/2012 | 7.38p | 7.38p | 7.00p | 7.25p | 45205 |
| 12/12/2012 | 7.50p | 7.50p | 7.00p | 7.38p | 35759 |
| 11/12/2012 | 7.75p | 7.75p | 7.00p | 7.50p | 31729 |
| 10/12/2012 | 7.75p | 7.75p | 7.00p | 7.75p | 110746 |
| 07/12/2012 | 7.75p | 7.98p | 7.50p | 7.75p | 97189 |
| 06/12/2012 | 7.88p | 7.90p | 7.50p | 7.75p | 31200 |
| 05/12/2012 | 7.88p | 8.00p | 7.25p | 7.88p | 67836 |
| 04/12/2012 | 8.00p | 8.00p | 7.50p | 7.88p | 10000 |
| 03/12/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 10235 |
| 30/11/2012 | 8.13p | 8.13p | 6.50p | 8.00p | 113488 |
| 29/11/2012 | 8.25p | 8.25p | 8.00p | 8.13p | 142375 |
| 28/11/2012 | 8.25p | 8.25p | 8.00p | 8.25p | 14600 |
| 27/11/2012 | 8.25p | 8.25p | 8.00p | 8.25p | 10000 |
| 26/11/2012 | 8.38p | 8.38p | 8.25p | 8.25p | 19000 |
| 23/11/2012 | 8.38p | 8.38p | 8.26p | 8.38p | 4674 |
| 22/11/2012 | 8.25p | 8.75p | 7.50p | 8.38p | 0 |
| 21/11/2012 | 8.75p | 8.75p | 7.50p | 8.38p | 73488 |
| 20/11/2012 | 8.88p | 8.88p | 8.25p | 8.75p | 42319 |
| 19/11/2012 | 8.88p | 8.88p | 8.76p | 8.88p | 100000 |
| 16/11/2012 | 8.88p | 8.95p | 8.75p | 8.88p | 7395 |
| 15/11/2012 | 9.13p | 9.13p | 8.75p | 8.88p | 46908 |
| 14/11/2012 | 9.50p | 9.50p | 9.00p | 9.25p | 35348 |
| 13/11/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 320000 |
| 12/11/2012 | 9.75p | 9.75p | 8.50p | 9.75p | 0 |
| 09/11/2012 | 9.75p | 9.75p | 8.50p | 9.75p | 0 |
| 08/11/2012 | 9.75p | 9.75p | 8.50p | 9.75p | 153842 |
| 07/11/2012 | 9.88p | 9.88p | 9.00p | 9.75p | 56550 |
| 06/11/2012 | 9.88p | 9.88p | 9.65p | 9.88p | 2500 |
| 05/11/2012 | 9.88p | 9.88p | 9.00p | 9.88p | 0 |
| 02/11/2012 | 9.88p | 9.88p | 9.00p | 9.88p | 144914 |
| 01/11/2012 | 10.13p | 10.13p | 9.75p | 9.88p | 117457 |
| 31/10/2012 | 10.13p | 10.13p | 10.02p | 10.13p | 26530 |
| 30/10/2012 | 10.13p | 10.13p | 10.05p | 10.13p | 10424 |
| 29/10/2012 | 10.13p | 10.22p | 9.77p | 10.13p | 117721 |
| 26/10/2012 | 10.13p | 10.25p | 10.00p | 10.13p | 114693 |
| 25/10/2012 | 10.38p | 10.38p | 10.00p | 10.13p | 34280 |
| 24/10/2012 | 10.38p | 10.38p | 10.00p | 10.38p | 42304 |
| 23/10/2012 | 10.38p | 10.45p | 10.00p | 10.38p | 146438 |
| 22/10/2012 | 10.38p | 10.38p | 10.00p | 10.38p | 143186 |
| 19/10/2012 | 10.38p | 10.38p | 10.00p | 10.38p | 147893 |
| 18/10/2012 | 10.50p | 10.50p | 10.09p | 10.38p | 239067 |
| 17/10/2012 | 11.00p | 11.00p | 10.13p | 10.50p | 127561 |
| 16/10/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 32197 |
| 15/10/2012 | 10.38p | 10.75p | 10.00p | 10.25p | 22500 |
| 12/10/2012 | 10.38p | 10.38p | 10.00p | 10.38p | 68000 |
| 11/10/2012 | 10.38p | 10.38p | 10.00p | 10.38p | 176528 |
| 10/10/2012 | 10.38p | 10.38p | 10.17p | 10.38p | 10000 |
| 09/10/2012 | 10.38p | 10.38p | 10.17p | 10.38p | 68753 |
| 08/10/2012 | 10.38p | 10.50p | 10.17p | 10.38p | 23813 |
| 05/10/2012 | 10.63p | 10.63p | 10.00p | 10.38p | 70439 |
| 04/10/2012 | 10.75p | 10.75p | 9.44p | 10.63p | 276242 |
| 03/10/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 52000 |
| 02/10/2012 | 10.75p | 11.00p | 10.50p | 10.75p | 20430 |
| 01/10/2012 | 11.25p | 11.25p | 10.55p | 10.75p | 37505 |
| 28/09/2012 | 11.00p | 11.00p | 10.50p | 11.00p | 301612 |
| 27/09/2012 | 11.00p | 11.00p | 10.52p | 11.00p | 6000 |
| 26/09/2012 | 11.00p | 11.00p | 10.25p | 11.00p | 370000 |
| 25/09/2012 | 11.25p | 11.50p | 10.50p | 11.00p | 577469 |
| 24/09/2012 | 12.63p | 12.63p | 11.00p | 11.25p | 910452 |
| 21/09/2012 | 14.75p | 16.05p | 12.50p | 12.75p | 2444210 |
| 20/09/2012 | 12.00p | 14.50p | 12.00p | 14.00p | 2129075 |
| 19/09/2012 | 12.38p | 12.50p | 11.52p | 12.00p | 674246 |
| 18/09/2012 | 12.63p | 13.00p | 12.10p | 12.38p | 1627322 |
| 17/09/2012 | 11.63p | 13.50p | 11.63p | 12.63p | 1190166 |
| 14/09/2012 | 10.38p | 12.50p | 10.38p | 11.63p | 837099 |
| 13/09/2012 | 10.50p | 11.00p | 10.33p | 10.38p | 3005838 |
| 12/09/2012 | 9.50p | 10.70p | 9.50p | 10.50p | 2211780 |
| 11/09/2012 | 9.63p | 9.63p | 9.25p | 9.50p | 444458 |
| 10/09/2012 | 8.88p | 9.50p | 8.50p | 9.50p | 138889 |
| 07/09/2012 | 9.25p | 9.25p | 8.88p | 8.88p | 78560 |
| 06/09/2012 | 9.25p | 9.25p | 9.00p | 9.25p | 86107 |
| 05/09/2012 | 9.38p | 9.60p | 9.14p | 9.25p | 55177 |
| 04/09/2012 | 9.38p | 9.38p | 9.13p | 9.38p | 67274 |
| 03/09/2012 | 9.38p | 9.60p | 9.22p | 9.38p | 86737 |
| 31/08/2012 | 9.00p | 10.00p | 8.60p | 9.38p | 1218244 |
| 30/08/2012 | 9.38p | 9.38p | 8.55p | 9.00p | 150331 |
| 29/08/2012 | 10.13p | 10.13p | 9.05p | 9.38p | 180000 |
| 28/08/2012 | 9.88p | 10.13p | 9.82p | 10.13p | 356035 |
| 24/08/2012 | 9.25p | 10.50p | 9.25p | 10.00p | 356006 |
| 23/08/2012 | 9.13p | 9.50p | 9.00p | 9.25p | 266558 |
| 22/08/2012 | 9.13p | 9.13p | 8.75p | 9.13p | 0 |
| 21/08/2012 | 9.13p | 9.13p | 8.75p | 9.13p | 60000 |
| 20/08/2012 | 9.13p | 9.25p | 8.00p | 9.13p | 0 |
| 17/08/2012 | 9.25p | 9.25p | 8.00p | 9.13p | 1906166 |
| 16/08/2012 | 9.25p | 9.25p | 9.05p | 9.25p | 21000 |
| 15/08/2012 | 9.25p | 9.25p | 8.80p | 9.25p | 13000 |
| 14/08/2012 | 9.25p | 9.25p | 9.10p | 9.25p | 19696 |
| 13/08/2012 | 9.25p | 9.40p | 8.90p | 9.25p | 133431 |
| 10/08/2012 | 9.25p | 9.29p | 9.12p | 9.25p | 115766 |
| 09/08/2012 | 9.25p | 9.26p | 9.12p | 9.25p | 25000 |
| 08/08/2012 | 8.88p | 9.56p | 8.73p | 9.25p | 269616 |
| 07/08/2012 | 8.88p | 9.15p | 8.69p | 8.88p | 63546 |
| 06/08/2012 | 9.25p | 9.48p | 8.77p | 8.88p | 109327 |
| 03/08/2012 | 8.00p | 10.07p | 8.00p | 9.25p | 757518 |
| 02/08/2012 | 8.00p | 8.19p | 7.90p | 8.00p | 208248 |
| 01/08/2012 | 8.00p | 8.15p | 7.73p | 8.00p | 84582 |
| 31/07/2012 | 7.25p | 8.45p | 7.05p | 8.00p | 346631 |
| 30/07/2012 | 7.75p | 7.75p | 7.02p | 7.25p | 133757 |
| 27/07/2012 | 8.00p | 8.00p | 7.55p | 7.88p | 30864 |
| 26/07/2012 | 8.25p | 8.25p | 8.02p | 8.25p | 104500 |
| 25/07/2012 | 8.50p | 8.50p | 8.11p | 8.25p | 3000 |
| 24/07/2012 | 8.50p | 8.50p | 8.06p | 8.50p | 13000 |
| 23/07/2012 | 9.13p | 9.13p | 8.50p | 8.50p | 269055 |
| 20/07/2012 | 9.13p | 9.13p | 8.85p | 9.13p | 125225 |
| 19/07/2012 | 9.13p | 9.13p | 8.75p | 9.13p | 170891 |
| 18/07/2012 | 9.13p | 9.19p | 8.80p | 9.13p | 54618 |
| 17/07/2012 | 9.25p | 9.25p | 8.80p | 9.13p | 69388 |
| 16/07/2012 | 9.13p | 9.50p | 9.08p | 9.25p | 259548 |
| 13/07/2012 | 9.13p | 9.14p | 9.00p | 9.13p | 435671 |
| 12/07/2012 | 9.13p | 9.16p | 8.84p | 9.13p | 90008 |
| 11/07/2012 | 9.13p | 9.13p | 8.84p | 9.13p | 28000 |
| 10/07/2012 | 9.13p | 9.13p | 9.08p | 9.13p | 83835 |
| 09/07/2012 | 9.00p | 9.13p | 9.00p | 9.13p | 14248 |
| 06/07/2012 | 9.00p | 9.00p | 8.53p | 9.00p | 750 |
| 05/07/2012 | 9.25p | 9.25p | 8.25p | 9.13p | 113258 |
| 04/07/2012 | 9.50p | 9.50p | 9.25p | 9.25p | 20000 |
*Close Price adjusted for both dividends and splits