Minoan Group (MIN) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Minoan Group

Date Open High Low Close* Volume
04/07/2012 9.50p 9.50p 9.25p 9.25p 20000
03/07/2012 9.63p 9.63p 9.25p 9.63p 85000
02/07/2012 9.75p 10.00p 9.50p 9.63p 56800
29/06/2012 9.88p 10.10p 9.50p 9.75p 119889
28/06/2012 10.00p 10.10p 9.62p 9.88p 75609
27/06/2012 10.00p 10.24p 10.00p 10.00p 59600
26/06/2012 10.38p 10.83p 9.86p 10.00p 0
25/06/2012 9.88p 10.83p 9.86p 10.38p 268985
22/06/2012 10.13p 10.13p 9.59p 9.88p 162171
21/06/2012 10.00p 10.26p 10.00p 10.13p 393237
20/06/2012 7.25p 11.50p 7.17p 10.13p 1673296
19/06/2012 7.25p 7.25p 7.01p 7.25p 61129
18/06/2012 7.13p 7.25p 7.00p 7.25p 30303
15/06/2012 7.13p 7.13p 6.75p 7.13p 110213
14/06/2012 7.13p 7.38p 6.75p 7.13p 321000
13/06/2012 7.13p 7.13p 6.88p 7.13p 100000
12/06/2012 7.13p 7.13p 6.85p 7.13p 1
11/06/2012 7.13p 7.13p 6.00p 7.13p 42653
08/06/2012 7.13p 7.13p 6.77p 7.13p 10000
07/06/2012 7.13p 7.13p 6.77p 7.13p 10761
06/06/2012 7.13p 7.13p 7.08p 7.13p 28248
01/06/2012 7.00p 7.13p 7.00p 7.13p 39679
31/05/2012 7.50p 7.50p 6.50p 7.00p 76512
30/05/2012 7.75p 7.75p 7.00p 7.75p 26576
29/05/2012 8.00p 8.00p 7.50p 7.75p 34034
28/05/2012 8.00p 8.00p 7.50p 8.00p 189345
25/05/2012 8.00p 8.00p 7.70p 8.00p 70000
24/05/2012 8.00p 8.00p 7.50p 8.00p 10529
23/05/2012 8.00p 8.00p 7.50p 8.00p 35844
22/05/2012 7.63p 8.00p 7.26p 8.00p 64575
21/05/2012 7.63p 7.70p 7.00p 7.63p 362801
18/05/2012 7.38p 8.00p 7.08p 7.63p 520461
17/05/2012 7.75p 7.75p 7.20p 7.38p 120043
16/05/2012 8.25p 8.25p 7.02p 7.75p 363774
15/05/2012 9.63p 9.63p 7.00p 8.25p 123265
14/05/2012 9.63p 9.63p 9.14p 9.63p 7747
11/05/2012 10.13p 10.13p 9.00p 9.75p 120252
10/05/2012 10.25p 10.25p 10.00p 10.13p 15000
09/05/2012 10.75p 10.75p 9.50p 10.25p 77861
08/05/2012 11.25p 11.25p 10.00p 10.75p 142760
04/05/2012 11.25p 11.30p 11.00p 11.25p 239195
03/05/2012 11.38p 11.40p 10.52p 11.25p 499654
02/05/2012 10.75p 13.00p 10.74p 11.38p 897383
01/05/2012 10.75p 10.75p 10.50p 10.75p 70961
30/04/2012 13.25p 13.25p 10.00p 10.75p 542333
27/04/2012 14.62p 14.62p 12.96p 13.25p 328198
26/04/2012 16.00p 16.00p 13.50p 14.62p 383624
25/04/2012 15.38p 17.30p 15.15p 16.00p 1082558
24/04/2012 14.50p 16.00p 14.50p 15.38p 711801
23/04/2012 14.38p 15.25p 14.38p 14.50p 532603
20/04/2012 14.25p 16.00p 14.25p 14.38p 817113
19/04/2012 13.25p 15.13p 13.25p 14.38p 1148676
18/04/2012 12.63p 14.50p 12.63p 13.25p 617081
17/04/2012 12.63p 12.90p 12.50p 12.63p 354833
16/04/2012 12.13p 13.41p 12.13p 12.63p 810511
13/04/2012 11.00p 13.00p 11.00p 12.13p 1540931
12/04/2012 8.63p 12.00p 8.63p 11.00p 1242895
11/04/2012 8.63p 8.75p 8.63p 8.63p 91099
10/04/2012 8.50p 8.75p 8.50p 8.63p 78771
05/04/2012 8.50p 8.75p 8.45p 8.50p 82931
04/04/2012 8.50p 8.75p 8.45p 8.50p 72122
03/04/2012 8.50p 9.40p 8.50p 8.50p 229483
02/04/2012 8.00p 9.00p 8.00p 8.50p 841738
30/03/2012 6.50p 9.00p 6.25p 8.00p 2177141
29/03/2012 6.50p 6.60p 6.50p 6.50p 10000
28/03/2012 6.50p 6.50p 6.16p 6.50p 0
27/03/2012 6.50p 6.50p 6.16p 6.50p 53340
26/03/2012 6.50p 6.50p 6.35p 6.50p 9126
23/03/2012 6.50p 6.50p 6.35p 6.50p 34810
22/03/2012 6.50p 6.50p 6.35p 6.50p 2000
21/03/2012 6.50p 6.50p 6.35p 6.50p 6176
20/03/2012 6.50p 6.50p 6.38p 6.50p 8421
19/03/2012 6.38p 6.50p 6.35p 6.50p 81551
16/03/2012 6.50p 6.50p 6.00p 6.38p 88692
15/03/2012 6.13p 6.13p 6.00p 6.13p 608673
14/03/2012 6.13p 6.13p 5.88p 6.13p 285000
13/03/2012 6.13p 6.15p 6.00p 6.13p 351364
12/03/2012 6.13p 6.13p 6.00p 6.13p 107042
09/03/2012 6.13p 6.13p 6.00p 6.13p 81127
08/03/2012 6.13p 6.13p 6.03p 6.13p 18197
07/03/2012 6.13p 6.13p 6.03p 6.13p 8923
06/03/2012 6.13p 6.13p 6.03p 6.13p 0
05/03/2012 6.13p 6.13p 6.03p 6.13p 55528
02/03/2012 6.13p 6.20p 6.00p 6.13p 329470
01/03/2012 6.13p 6.13p 6.09p 6.13p 20000
29/02/2012 6.13p 6.22p 4.98p 6.13p 1009885
28/02/2012 6.13p 6.21p 6.00p 6.13p 148172
27/02/2012 6.13p 6.24p 6.00p 6.13p 200000
24/02/2012 6.13p 6.25p 6.00p 6.13p 121580
23/02/2012 6.13p 6.50p 6.13p 6.13p 103126
22/02/2012 6.13p 6.23p 6.13p 6.13p 38789
21/02/2012 6.13p 6.25p 6.07p 6.13p 69910
20/02/2012 6.13p 6.25p 6.05p 6.13p 36586
17/02/2012 5.88p 6.13p 5.88p 6.13p 236310
16/02/2012 5.88p 5.95p 5.80p 5.88p 0
15/02/2012 5.88p 5.95p 5.80p 5.88p 43583
14/02/2012 5.88p 5.88p 5.80p 5.88p 0
13/02/2012 5.88p 5.88p 5.80p 5.88p 46499
10/02/2012 5.75p 5.95p 5.75p 5.88p 92491
09/02/2012 5.75p 5.90p 5.75p 5.75p 65000
08/02/2012 5.75p 5.88p 5.75p 5.75p 17006
07/02/2012 5.75p 5.75p 5.51p 5.75p 8200
06/02/2012 5.75p 5.75p 5.61p 5.75p 50000
03/02/2012 5.75p 5.75p 5.51p 5.75p 70273
02/02/2012 5.75p 5.75p 5.50p 5.75p 0
01/02/2012 5.75p 5.75p 5.50p 5.75p 0
31/01/2012 5.75p 5.75p 5.50p 5.75p 119000
30/01/2012 5.75p 5.75p 5.50p 5.75p 0
27/01/2012 5.75p 5.75p 5.50p 5.75p 158445
26/01/2012 5.75p 5.75p 5.60p 5.75p 0
25/01/2012 5.75p 5.75p 5.60p 5.75p 29000
24/01/2012 5.75p 5.75p 5.50p 5.75p 27851
23/01/2012 5.75p 5.88p 5.75p 5.75p 0
20/01/2012 5.75p 5.88p 5.75p 5.75p 0
19/01/2012 5.88p 5.88p 5.75p 5.75p 75000
18/01/2012 5.88p 5.88p 5.75p 5.88p 6051
17/01/2012 5.88p 5.88p 5.76p 5.88p 79245
16/01/2012 5.88p 5.88p 5.76p 5.88p 5414
13/01/2012 5.88p 5.88p 5.76p 5.88p 12857
12/01/2012 5.88p 5.88p 5.78p 5.88p 70000
11/01/2012 6.13p 6.13p 5.50p 5.88p 80575
10/01/2012 6.13p 6.13p 5.70p 6.13p 105859
09/01/2012 6.13p 6.13p 6.00p 6.13p 0
06/01/2012 6.13p 6.13p 6.00p 6.13p 0
05/01/2012 6.13p 6.13p 6.00p 6.13p 0
04/01/2012 6.13p 6.13p 6.00p 6.13p 2000
03/01/2012 6.25p 6.25p 6.00p 6.13p 176210
30/12/2011 6.25p 6.25p 6.00p 6.25p 37954
29/12/2011 6.25p 6.25p 5.77p 6.25p 27150
28/12/2011 6.25p 6.25p 6.01p 6.25p 41142
23/12/2011 6.25p 6.25p 6.00p 6.25p 7299
22/12/2011 6.25p 6.38p 5.50p 6.25p 0
21/12/2011 6.38p 6.38p 5.50p 6.25p 90000
20/12/2011 6.25p 6.38p 6.00p 6.38p 23000
19/12/2011 6.25p 6.25p 6.00p 6.25p 0
16/12/2011 6.25p 6.25p 6.00p 6.25p 7000
15/12/2011 6.38p 6.38p 6.00p 6.25p 20000
14/12/2011 6.38p 6.38p 5.50p 6.38p 0
13/12/2011 6.38p 6.38p 5.50p 6.38p 40000
12/12/2011 6.38p 6.38p 6.02p 6.38p 891
09/12/2011 6.38p 6.38p 6.00p 6.38p 0
08/12/2011 6.38p 6.38p 6.00p 6.38p 19286
07/12/2011 6.38p 6.38p 6.02p 6.38p 0
06/12/2011 6.38p 6.38p 6.02p 6.38p 7000
05/12/2011 6.63p 6.63p 6.25p 6.38p 99554
02/12/2011 6.63p 6.63p 6.00p 6.63p 0
01/12/2011 6.63p 6.63p 6.00p 6.63p 0
30/11/2011 6.63p 6.63p 6.00p 6.63p 92951
29/11/2011 6.88p 6.88p 5.13p 6.63p 37690
28/11/2011 6.88p 6.88p 6.75p 6.88p 5784
25/11/2011 6.75p 7.00p 6.50p 6.88p 433643
24/11/2011 6.75p 6.75p 6.55p 6.75p 20000
23/11/2011 7.38p 7.38p 6.00p 6.88p 115000
22/11/2011 7.75p 7.75p 7.30p 7.38p 8500
21/11/2011 7.75p 7.75p 7.50p 7.75p 5000
18/11/2011 7.75p 7.75p 7.50p 7.75p 30000
17/11/2011 7.75p 7.98p 7.50p 7.75p 12500
16/11/2011 7.75p 7.75p 7.50p 7.75p 6527
15/11/2011 7.75p 7.75p 7.50p 7.75p 30571
14/11/2011 7.75p 7.75p 7.50p 7.75p 15323
11/11/2011 7.75p 7.75p 7.50p 7.75p 3000
10/11/2011 7.75p 7.90p 7.26p 7.75p 32000
09/11/2011 7.50p 7.50p 7.26p 7.38p 20000
08/11/2011 7.50p 7.50p 7.27p 7.50p 17230
07/11/2011 7.63p 7.63p 6.75p 7.50p 165328
04/11/2011 8.25p 8.25p 7.50p 7.63p 66643
03/11/2011 8.25p 8.25p 8.00p 8.25p 0
02/11/2011 8.25p 8.25p 8.00p 8.25p 17600
01/11/2011 8.25p 8.25p 8.00p 8.25p 0
31/10/2011 8.25p 8.25p 8.00p 8.25p 35480
28/10/2011 8.25p 8.25p 7.67p 8.25p 34257
27/10/2011 8.00p 8.25p 8.00p 8.25p 120093
26/10/2011 8.00p 8.03p 8.00p 8.00p 3052
25/10/2011 8.00p 8.04p 7.99p 8.00p 151500
24/10/2011 7.88p 8.25p 7.75p 8.00p 235000
21/10/2011 8.13p 8.13p 7.65p 7.88p 20000
20/10/2011 8.25p 8.25p 7.08p 8.13p 75500
19/10/2011 8.25p 8.25p 8.00p 8.25p 10000
18/10/2011 8.38p 8.38p 8.00p 8.25p 24239
17/10/2011 8.38p 8.38p 8.00p 8.38p 162402
14/10/2011 8.38p 8.38p 8.37p 8.38p 0
13/10/2011 8.38p 8.38p 8.37p 8.38p 0
12/10/2011 8.38p 8.38p 8.37p 8.38p 0
11/10/2011 8.38p 8.38p 8.37p 8.38p 21045
10/10/2011 8.38p 8.39p 8.38p 8.38p 8585
07/10/2011 8.38p 8.43p 8.25p 8.38p 83559
06/10/2011 8.38p 8.45p 8.26p 8.38p 57000
05/10/2011 9.38p 9.38p 8.35p 8.38p 63351
04/10/2011 11.50p 11.50p 9.00p 9.38p 159011
03/10/2011 11.50p 11.50p 10.71p 11.50p 31091
30/09/2011 12.13p 12.13p 12.13p 12.13p 0
29/09/2011 12.13p 12.13p 12.13p 12.13p 0
28/09/2011 12.13p 12.13p 12.13p 12.13p 0
27/09/2011 12.13p 12.13p 12.13p 12.13p 0
26/09/2011 12.13p 12.13p 12.13p 12.13p 0
23/09/2011 12.13p 12.13p 12.13p 12.13p 0
22/09/2011 12.13p 12.13p 12.13p 12.13p 0
21/09/2011 12.13p 12.13p 12.13p 12.13p 0
20/09/2011 12.13p 12.13p 12.13p 12.13p 0
19/09/2011 12.13p 12.13p 12.13p 12.13p 0

*Close Price adjusted for both dividends and splits