Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/05/2020 1.25p 1.40p 1.21p 1.25p 356222
20/05/2020 1.30p 1.47p 1.15p 1.25p 1169188
19/05/2020 1.20p 1.40p 1.20p 1.30p 266284
18/05/2020 1.15p 1.37p 1.15p 1.20p 200470
15/05/2020 1.10p 1.40p 1.10p 1.15p 1334463
14/05/2020 1.10p 1.20p 0.95p 1.10p 591311
12/05/2020 1.00p 1.19p 0.93p 1.00p 172000
11/05/2020 1.00p 1.19p 1.00p 1.00p 192999
07/05/2020 1.00p 1.19p 0.85p 1.00p 188039
06/05/2020 1.00p 1.20p 0.93p 1.00p 135000
05/05/2020 1.00p 1.20p 0.91p 1.00p 112132
04/05/2020 1.00p 1.20p 0.91p 1.00p 213350
01/05/2020 0.80p 1.08p 0.80p 0.95p 771983
30/04/2020 0.83p 0.90p 0.75p 0.80p 155039
29/04/2020 0.98p 1.07p 0.75p 0.83p 1563836
28/04/2020 1.10p 1.24p 0.90p 1.05p 65000
27/04/2020 1.10p 1.24p 1.10p 1.10p 7661
24/04/2020 1.10p 1.10p 0.90p 1.10p 9901
23/04/2020 1.05p 1.14p 0.92p 1.10p 293017
22/04/2020 1.15p 1.15p 1.00p 1.05p 40000
21/04/2020 1.15p 1.15p 1.15p 1.15p 0
20/04/2020 1.20p 1.20p 1.00p 1.15p 215396
17/04/2020 1.20p 1.33p 1.02p 1.20p 25851
16/04/2020 1.20p 1.39p 1.00p 1.20p 461419
15/04/2020 1.40p 1.40p 1.20p 1.20p 25254
09/04/2020 1.20p 1.55p 1.20p 1.45p 646000
08/04/2020 1.13p 1.35p 1.13p 1.20p 116010
07/04/2020 0.80p 1.25p 0.80p 1.13p 274000
06/04/2020 0.70p 1.00p 0.70p 0.80p 746823
03/04/2020 0.65p 0.80p 0.65p 0.70p 1043362
02/04/2020 0.83p 0.83p 0.75p 0.78p 390095
01/04/2020 0.83p 0.83p 0.83p 0.83p 0
31/03/2020 0.83p 0.83p 0.83p 0.83p 130000
30/03/2020 0.83p 0.83p 0.68p 0.83p 50000
27/03/2020 0.83p 0.83p 0.83p 0.83p 0
26/03/2020 0.83p 0.86p 0.83p 0.83p 57522
25/03/2020 0.83p 0.83p 0.70p 0.83p 75000
24/03/2020 0.90p 0.90p 0.75p 0.83p 339697
23/03/2020 0.90p 0.95p 0.82p 0.90p 61607
20/03/2020 0.90p 0.90p 0.81p 0.90p 320555
19/03/2020 0.90p 0.97p 0.82p 0.90p 609901
18/03/2020 0.90p 0.99p 0.83p 0.90p 528696
17/03/2020 0.99p 1.00p 0.75p 0.90p 6852237
16/03/2020 1.33p 1.45p 1.00p 1.05p 279762
13/03/2020 1.38p 1.50p 1.25p 1.38p 169324
12/03/2020 1.43p 1.43p 1.25p 1.38p 159840
11/03/2020 1.33p 1.43p 1.27p 1.43p 471617
10/03/2020 1.60p 1.60p 1.25p 1.33p 507295
09/03/2020 1.80p 1.90p 1.52p 1.60p 288457
06/03/2020 1.80p 1.95p 1.73p 1.80p 221719
05/03/2020 1.70p 2.10p 1.54p 1.90p 1527107
04/03/2020 1.13p 1.87p 1.13p 1.70p 2654505
03/03/2020 1.13p 1.20p 1.05p 1.13p 530000
02/03/2020 1.15p 1.27p 1.03p 1.13p 399521
28/02/2020 1.25p 1.35p 1.03p 1.15p 465166
27/02/2020 1.30p 1.37p 1.20p 1.25p 445985
26/02/2020 1.40p 1.40p 1.20p 1.30p 688719
25/02/2020 1.45p 1.45p 1.30p 1.40p 378605
24/02/2020 1.58p 1.58p 1.33p 1.45p 608988
21/02/2020 1.58p 1.70p 1.51p 1.58p 751963
20/02/2020 1.45p 1.77p 1.45p 1.58p 412021
19/02/2020 1.50p 1.59p 1.40p 1.45p 823910
18/02/2020 1.65p 1.65p 1.40p 1.50p 660078
17/02/2020 1.65p 1.65p 1.53p 1.65p 316510
14/02/2020 1.65p 1.66p 1.50p 1.65p 859397
13/02/2020 1.70p 1.77p 1.56p 1.65p 338250
12/02/2020 1.70p 1.78p 1.62p 1.70p 697540
11/02/2020 1.65p 1.78p 1.61p 1.70p 371785
10/02/2020 1.65p 1.73p 1.56p 1.65p 108793
07/02/2020 1.70p 1.78p 1.60p 1.65p 396452
06/02/2020 1.65p 1.78p 1.65p 1.70p 125000
05/02/2020 1.70p 1.80p 1.61p 1.65p 541906
04/02/2020 1.75p 1.80p 1.60p 1.70p 1161406
03/02/2020 1.80p 1.87p 1.60p 1.75p 400338
31/01/2020 2.00p 2.00p 1.80p 1.80p 1160580
30/01/2020 1.90p 2.02p 1.90p 2.00p 454386
29/01/2020 1.90p 1.94p 1.81p 1.90p 422924
28/01/2020 1.90p 1.97p 1.82p 1.90p 533527
27/01/2020 1.90p 1.99p 1.83p 1.90p 233867
24/01/2020 1.90p 1.99p 1.86p 1.90p 1085190
23/01/2020 1.95p 1.95p 1.82p 1.90p 210000
22/01/2020 2.00p 2.07p 1.90p 1.95p 488196
21/01/2020 1.85p 2.09p 1.85p 2.00p 1172531
20/01/2020 1.75p 1.99p 1.75p 1.85p 899629
17/01/2020 1.55p 1.80p 1.55p 1.70p 910859
16/01/2020 1.75p 1.75p 1.55p 1.55p 1148773
15/01/2020 1.85p 1.88p 1.61p 1.75p 548681
14/01/2020 1.90p 1.94p 1.85p 1.85p 257796
13/01/2020 1.90p 1.95p 1.82p 1.90p 360000
10/01/2020 1.90p 1.99p 1.90p 1.90p 115996
09/01/2020 1.95p 1.99p 1.82p 1.90p 171364
08/01/2020 1.95p 2.00p 1.91p 1.95p 393479
07/01/2020 1.95p 2.00p 1.91p 1.95p 657114
06/01/2020 2.10p 2.10p 1.91p 1.95p 789413
03/01/2020 2.10p 2.25p 1.93p 2.10p 509188
02/01/2020 2.00p 2.20p 1.93p 2.10p 449236
31/12/2019 2.00p 2.10p 1.91p 2.00p 516674
30/12/2019 1.85p 2.10p 1.76p 2.00p 560327
27/12/2019 1.90p 2.00p 1.80p 1.85p 335589
24/12/2019 2.05p 2.05p 1.89p 1.90p 210000
23/12/2019 2.05p 2.17p 2.05p 2.05p 95350
20/12/2019 2.30p 2.33p 2.00p 2.05p 523865
19/12/2019 2.30p 2.40p 2.16p 2.30p 90500
18/12/2019 2.25p 2.42p 2.15p 2.30p 190992
17/12/2019 2.15p 2.30p 2.15p 2.30p 517811
16/12/2019 2.15p 2.30p 2.00p 2.15p 633690
13/12/2019 2.15p 2.29p 2.01p 2.15p 317521
12/12/2019 2.10p 2.27p 2.03p 2.15p 316110
11/12/2019 2.55p 2.55p 2.00p 2.10p 839477
10/12/2019 2.30p 2.50p 2.22p 2.25p 282619
09/12/2019 2.05p 2.47p 2.05p 2.30p 521606
06/12/2019 2.05p 2.20p 1.90p 2.05p 360000
05/12/2019 2.05p 2.08p 1.95p 2.05p 215805
04/12/2019 1.65p 2.05p 1.65p 2.05p 472500
03/12/2019 1.65p 1.75p 1.65p 1.65p 400031
02/12/2019 1.65p 1.75p 1.65p 1.65p 152500
29/11/2019 1.65p 1.75p 1.52p 1.65p 120000
28/11/2019 1.55p 1.75p 1.55p 1.65p 275000
27/11/2019 1.80p 1.80p 1.44p 1.55p 847132
26/11/2019 1.85p 1.85p 1.72p 1.80p 551500
25/11/2019 1.85p 1.85p 1.77p 1.85p 22217
22/11/2019 1.80p 1.89p 1.80p 1.85p 265478
21/11/2019 1.80p 1.80p 1.73p 1.80p 112688
20/11/2019 1.80p 1.89p 1.78p 1.80p 75400
19/11/2019 1.80p 1.85p 1.78p 1.80p 50000
18/11/2019 1.88p 1.95p 1.78p 1.80p 146432
15/11/2019 1.78p 1.88p 1.77p 1.88p 184104
14/11/2019 1.95p 1.95p 1.72p 1.78p 170000
13/11/2019 2.25p 2.25p 1.92p 1.95p 325447
12/11/2019 2.25p 2.25p 2.16p 2.25p 24540
11/11/2019 2.25p 2.38p 2.16p 2.25p 99229
08/11/2019 1.80p 2.40p 1.80p 2.25p 712720
07/11/2019 1.80p 1.88p 1.80p 1.80p 200000
06/11/2019 1.80p 1.80p 1.76p 1.80p 79553
05/11/2019 1.85p 1.88p 1.79p 1.80p 438813
04/11/2019 1.85p 1.85p 1.82p 1.85p 274560
01/11/2019 1.85p 1.85p 1.85p 1.85p 0
31/10/2019 1.90p 1.90p 1.85p 1.85p 185401
30/10/2019 2.00p 2.00p 1.90p 1.90p 25424
29/10/2019 2.00p 2.10p 2.00p 2.00p 50000
28/10/2019 2.10p 2.10p 2.00p 2.00p 213644
25/10/2019 2.10p 2.14p 2.00p 2.10p 169823
24/10/2019 2.10p 2.18p 2.01p 2.10p 57500
23/10/2019 2.05p 2.18p 2.00p 2.10p 483735
22/10/2019 1.90p 2.13p 1.90p 2.05p 617334
21/10/2019 1.90p 1.94p 1.72p 1.90p 124019
18/10/2019 1.90p 1.90p 1.72p 1.90p 25000
17/10/2019 1.90p 1.98p 1.72p 1.90p 163996
16/10/2019 1.90p 1.90p 1.72p 1.90p 219781
15/10/2019 1.90p 1.90p 1.72p 1.90p 25000
14/10/2019 1.90p 1.90p 1.72p 1.90p 50000
11/10/2019 1.90p 1.90p 1.90p 1.90p 0
10/10/2019 1.90p 1.90p 1.72p 1.90p 256969
09/10/2019 1.90p 1.90p 1.72p 1.90p 992
08/10/2019 1.90p 1.90p 1.90p 1.90p 109106
07/10/2019 1.90p 1.90p 1.70p 1.90p 25000
04/10/2019 1.90p 1.90p 1.90p 1.90p 0
03/10/2019 1.90p 1.99p 1.70p 1.90p 97379
02/10/2019 1.90p 1.90p 1.70p 1.90p 25000
01/10/2019 1.90p 1.90p 1.70p 1.90p 76958
30/09/2019 1.90p 2.02p 1.70p 1.90p 65000
27/09/2019 1.90p 2.02p 1.70p 1.90p 54832
26/09/2019 1.90p 2.03p 1.70p 1.90p 69112
25/09/2019 1.90p 2.04p 1.70p 1.90p 17642
24/09/2019 2.00p 2.00p 1.80p 1.90p 175600
23/09/2019 2.05p 2.10p 1.93p 2.00p 164430
20/09/2019 2.05p 2.13p 1.93p 2.05p 163814
19/09/2019 2.00p 2.10p 1.90p 2.05p 300869
18/09/2019 2.15p 2.15p 1.88p 2.00p 330415
17/09/2019 2.15p 2.16p 2.06p 2.15p 309756
16/09/2019 2.15p 2.15p 2.15p 2.15p 0
13/09/2019 2.33p 2.33p 2.10p 2.15p 174253
12/09/2019 2.38p 2.38p 2.15p 2.33p 5904
11/09/2019 2.33p 2.33p 2.33p 2.33p 0
10/09/2019 2.50p 2.50p 2.20p 2.33p 117431
09/09/2019 2.50p 2.53p 2.40p 2.50p 10089
06/09/2019 2.60p 2.60p 2.40p 2.50p 178282
05/09/2019 2.20p 2.80p 2.20p 2.60p 850397
04/09/2019 2.20p 2.30p 2.20p 2.20p 10500
03/09/2019 2.20p 2.20p 2.02p 2.20p 5125
02/09/2019 2.20p 2.29p 2.00p 2.20p 368692
30/08/2019 2.20p 2.20p 2.03p 2.20p 426209
29/08/2019 2.20p 2.30p 2.20p 2.20p 5000
28/08/2019 2.20p 2.20p 2.00p 2.20p 55000
27/08/2019 2.20p 2.20p 2.20p 2.20p 0
23/08/2019 2.40p 2.50p 2.10p 2.20p 506140
22/08/2019 2.40p 2.60p 2.38p 2.40p 237264
21/08/2019 1.95p 2.55p 1.95p 2.40p 2230339
20/08/2019 1.75p 2.00p 1.75p 1.95p 718982
19/08/2019 1.85p 1.85p 1.70p 1.75p 75000
16/08/2019 1.90p 1.90p 1.82p 1.85p 117646
15/08/2019 1.90p 1.90p 1.80p 1.90p 1116
14/08/2019 1.90p 1.90p 1.81p 1.90p 141246
13/08/2019 1.95p 1.95p 1.90p 1.90p 81856
12/08/2019 1.95p 1.95p 1.95p 1.95p 0
09/08/2019 1.95p 1.95p 1.90p 1.95p 158418
08/08/2019 1.95p 1.95p 1.90p 1.95p 36052
07/08/2019 1.95p 1.95p 1.85p 1.95p 279667
06/08/2019 1.95p 1.97p 1.95p 1.95p 12000
05/08/2019 2.00p 2.00p 1.90p 1.95p 288383

*Close Price adjusted for both dividends and splits