Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/01/2018 6.25p 6.30p 6.09p 6.15p 134893
12/01/2018 6.55p 6.55p 6.09p 6.25p 418277
11/01/2018 6.05p 6.73p 6.05p 6.55p 416802
10/01/2018 5.95p 6.20p 5.89p 6.05p 584538
09/01/2018 6.60p 6.60p 5.95p 5.95p 615139
08/01/2018 6.60p 6.85p 6.30p 6.60p 292360
05/01/2018 6.60p 6.84p 6.22p 6.60p 115000
04/01/2018 6.60p 6.88p 6.26p 6.60p 161017
03/01/2018 6.88p 6.92p 6.33p 6.45p 131042
02/01/2018 6.25p 7.09p 6.18p 6.88p 626865
29/12/2017 6.38p 6.38p 6.13p 6.13p 268704
28/12/2017 6.63p 6.63p 6.15p 6.25p 377296
27/12/2017 6.63p 6.63p 6.30p 6.63p 116832
22/12/2017 6.25p 6.63p 6.25p 6.63p 139802
21/12/2017 6.13p 6.88p 5.90p 6.25p 765884
20/12/2017 6.13p 6.28p 5.40p 6.00p 1390476
19/12/2017 6.63p 6.63p 6.00p 6.13p 331947
18/12/2017 7.63p 7.63p 6.26p 6.63p 914783
15/12/2017 7.25p 7.93p 7.00p 7.63p 364349
14/12/2017 7.38p 7.50p 7.02p 7.25p 235655
13/12/2017 6.75p 7.75p 6.65p 7.38p 307824
12/12/2017 7.38p 7.38p 6.50p 6.75p 273864
11/12/2017 7.38p 7.72p 7.02p 7.38p 84505
08/12/2017 7.38p 7.38p 7.02p 7.38p 187553
07/12/2017 7.38p 7.38p 7.38p 7.38p 0
06/12/2017 7.25p 7.38p 7.25p 7.38p 0
05/12/2017 7.25p 7.25p 7.18p 7.25p 6789
04/12/2017 6.88p 7.25p 6.75p 7.25p 346141
01/12/2017 6.88p 6.98p 6.64p 6.88p 218552
30/11/2017 7.13p 7.13p 6.55p 6.88p 303820
29/11/2017 7.13p 7.20p 7.01p 7.13p 47017
28/11/2017 7.38p 7.40p 6.85p 7.13p 321021
27/11/2017 7.00p 7.33p 6.83p 7.25p 419926
24/11/2017 7.25p 7.25p 6.58p 7.00p 263435
23/11/2017 7.38p 7.38p 7.02p 7.25p 213129
22/11/2017 7.38p 7.50p 7.01p 7.38p 252595
21/11/2017 7.63p 7.63p 7.01p 7.38p 28842
20/11/2017 7.63p 7.63p 7.50p 7.63p 6420
17/11/2017 7.75p 7.80p 7.13p 7.63p 295535
16/11/2017 8.00p 8.00p 7.36p 7.75p 268320
15/11/2017 7.75p 8.18p 7.65p 8.00p 463812
14/11/2017 7.38p 7.90p 7.28p 7.75p 302029
13/11/2017 7.63p 7.63p 7.28p 7.38p 186146
10/11/2017 7.38p 7.86p 7.28p 7.63p 114477
09/11/2017 7.50p 7.75p 7.28p 7.38p 176533
08/11/2017 7.50p 7.50p 7.50p 7.50p 0
07/11/2017 7.38p 7.64p 7.28p 7.50p 72789
06/11/2017 7.38p 7.45p 7.30p 7.38p 75762
03/11/2017 7.38p 7.63p 7.38p 7.38p 95999
02/11/2017 7.38p 7.75p 7.31p 7.38p 50000
01/11/2017 7.38p 7.44p 7.30p 7.38p 162027
31/10/2017 7.75p 7.75p 7.35p 7.38p 156665
30/10/2017 7.75p 7.90p 7.50p 7.75p 148244
27/10/2017 7.75p 7.95p 7.53p 7.75p 47663
26/10/2017 7.38p 7.93p 7.38p 7.75p 443979
25/10/2017 7.63p 7.65p 7.35p 7.38p 248622
24/10/2017 7.63p 7.73p 7.52p 7.63p 72590
23/10/2017 7.88p 7.88p 7.30p 7.63p 466670
20/10/2017 8.00p 8.00p 7.75p 7.88p 20000
19/10/2017 8.00p 8.38p 7.65p 8.00p 159310
18/10/2017 8.13p 8.13p 7.75p 8.00p 213905
17/10/2017 8.13p 8.19p 8.00p 8.13p 72340
16/10/2017 8.13p 8.13p 8.02p 8.13p 60000
13/10/2017 8.25p 8.25p 8.13p 8.13p 116969
12/10/2017 8.38p 8.38p 8.25p 8.25p 53344
11/10/2017 8.38p 8.38p 8.38p 8.38p 92329
10/10/2017 8.25p 8.38p 8.25p 8.38p 127369
09/10/2017 8.00p 8.25p 8.00p 8.25p 124903
06/10/2017 8.00p 8.25p 8.00p 8.00p 36982
05/10/2017 8.00p 8.13p 8.00p 8.00p 86825
04/10/2017 8.00p 8.25p 8.00p 8.00p 18255
03/10/2017 8.00p 8.00p 7.88p 8.00p 191747
02/10/2017 8.13p 8.25p 7.88p 8.00p 197143
29/09/2017 8.50p 8.50p 8.13p 8.13p 377187
28/09/2017 8.63p 8.63p 8.50p 8.50p 35390
27/09/2017 8.38p 8.63p 8.13p 8.63p 381662
26/09/2017 8.38p 8.38p 8.38p 8.38p 167517
25/09/2017 8.38p 8.38p 8.38p 8.38p 48910
22/09/2017 8.38p 8.38p 8.38p 8.38p 127014
21/09/2017 8.50p 8.50p 8.38p 8.38p 146590
20/09/2017 8.63p 8.63p 8.38p 8.50p 308338
19/09/2017 8.63p 8.63p 8.63p 8.63p 17444
18/09/2017 8.63p 8.63p 8.63p 8.63p 37515
15/09/2017 8.63p 8.63p 8.63p 8.63p 94110
14/09/2017 8.63p 8.63p 8.63p 8.63p 186867
13/09/2017 9.00p 9.00p 8.50p 8.63p 277396
12/09/2017 9.38p 9.38p 9.00p 9.00p 125054
11/09/2017 9.25p 9.50p 9.25p 9.38p 415764
08/09/2017 9.25p 9.25p 9.25p 9.25p 146728
07/09/2017 9.25p 9.25p 9.25p 9.25p 41747
06/09/2017 9.25p 9.25p 9.25p 9.25p 76068
05/09/2017 9.13p 9.25p 9.00p 9.25p 156706
04/09/2017 9.25p 9.63p 9.13p 9.13p 163678
01/09/2017 8.75p 9.63p 8.75p 9.25p 717613
31/08/2017 8.63p 8.75p 8.63p 8.75p 114145
30/08/2017 8.50p 8.63p 8.50p 8.63p 152385
29/08/2017 8.63p 8.63p 8.38p 8.50p 74704
25/08/2017 8.88p 9.00p 8.63p 8.63p 127801
24/08/2017 9.00p 9.00p 9.00p 9.00p 122613
23/08/2017 9.00p 9.00p 9.00p 9.00p 79458
22/08/2017 8.88p 9.00p 8.88p 9.00p 140015
21/08/2017 8.63p 8.88p 8.63p 8.88p 283745
18/08/2017 8.50p 8.63p 8.50p 8.63p 265017
17/08/2017 8.50p 8.50p 8.50p 8.50p 66596
16/08/2017 8.50p 8.50p 8.50p 8.50p 62906
15/08/2017 8.63p 8.63p 8.50p 8.50p 329916
14/08/2017 8.38p 9.00p 8.38p 8.63p 913406
11/08/2017 8.63p 8.63p 8.38p 8.38p 153889
10/08/2017 9.13p 9.13p 8.38p 8.63p 831749
09/08/2017 9.50p 9.50p 9.13p 9.13p 184811
08/08/2017 9.00p 9.50p 9.00p 9.50p 400223
07/08/2017 8.88p 9.00p 8.88p 9.00p 218056
04/08/2017 8.38p 8.88p 8.38p 8.88p 80828
03/08/2017 8.38p 8.38p 8.38p 8.38p 171520
02/08/2017 8.50p 8.50p 8.38p 8.38p 323894
01/08/2017 8.75p 8.75p 8.50p 8.50p 401067
31/07/2017 8.88p 8.88p 8.75p 8.75p 299884
28/07/2017 8.88p 8.88p 8.88p 8.88p 86703
27/07/2017 8.75p 9.38p 8.75p 8.88p 658786
26/07/2017 9.00p 9.00p 8.75p 8.75p 505505
25/07/2017 8.75p 8.75p 8.75p 8.75p 64562
24/07/2017 8.75p 8.75p 8.75p 8.75p 12000
21/07/2017 8.88p 8.88p 8.75p 8.75p 110056
20/07/2017 9.00p 9.00p 8.88p 8.88p 161890
19/07/2017 8.50p 9.25p 8.50p 9.00p 292271
18/07/2017 8.63p 8.63p 8.25p 8.50p 388139
17/07/2017 8.75p 8.88p 8.63p 8.63p 151713
14/07/2017 9.25p 9.25p 8.88p 8.88p 218575
13/07/2017 9.25p 9.25p 9.25p 9.25p 39537
12/07/2017 8.88p 9.25p 8.88p 9.25p 174698
11/07/2017 9.13p 9.13p 8.88p 8.88p 252571
10/07/2017 9.50p 9.50p 9.13p 9.13p 222389
07/07/2017 10.00p 10.00p 9.38p 9.38p 425079
06/07/2017 10.00p 10.00p 10.00p 10.00p 77000
05/07/2017 10.13p 10.13p 10.00p 10.00p 131286
04/07/2017 10.13p 10.13p 10.13p 10.13p 60275
03/07/2017 10.13p 10.13p 10.13p 10.13p 420632
30/06/2017 9.38p 10.13p 9.25p 10.13p 1066834
29/06/2017 9.50p 9.50p 9.38p 9.38p 499613
28/06/2017 9.75p 9.75p 9.50p 9.50p 826910
27/06/2017 10.00p 10.75p 9.63p 9.63p 2210320
26/06/2017 9.88p 11.13p 8.50p 10.00p 5431084
23/06/2017 7.75p 8.63p 7.63p 8.50p 1440308
22/06/2017 8.13p 8.13p 7.75p 7.75p 0
21/06/2017 7.88p 8.13p 7.88p 8.13p 0
20/06/2017 8.63p 8.63p 7.75p 7.88p 0
19/06/2017 8.63p 8.63p 8.63p 8.63p 0
16/06/2017 8.88p 8.88p 8.50p 8.63p 138468
15/06/2017 9.13p 9.25p 8.75p 8.88p 237861
14/06/2017 9.63p 9.63p 9.13p 9.13p 114577
13/06/2017 9.63p 9.75p 9.50p 9.63p 134849
12/06/2017 9.38p 9.75p 9.29p 9.63p 277057
09/06/2017 9.38p 9.50p 9.25p 9.38p 55000
08/06/2017 9.63p 9.75p 9.33p 9.38p 176626
07/06/2017 9.75p 9.99p 9.53p 9.63p 483136
06/06/2017 10.13p 10.25p 9.32p 9.75p 236628
05/06/2017 9.75p 10.50p 9.62p 10.13p 370716
02/06/2017 9.88p 9.94p 9.53p 9.75p 167087
01/06/2017 9.88p 9.93p 9.75p 9.88p 195678
31/05/2017 10.00p 10.00p 9.80p 9.88p 279002
30/05/2017 10.00p 10.23p 9.83p 10.00p 197644
26/05/2017 10.25p 10.50p 9.80p 10.00p 450076
25/05/2017 10.13p 10.77p 10.00p 10.25p 727072
24/05/2017 9.88p 10.49p 9.88p 10.13p 1112401
23/05/2017 9.75p 10.00p 9.54p 9.88p 1214496
22/05/2017 9.13p 10.00p 9.00p 9.75p 3773765
19/05/2017 9.75p 10.00p 9.55p 9.63p 484053
18/05/2017 9.63p 10.00p 9.50p 9.75p 366430
17/05/2017 10.25p 10.25p 9.63p 9.63p 1275930
16/05/2017 10.25p 10.50p 9.75p 10.25p 864778
15/05/2017 10.13p 10.70p 9.98p 10.25p 470878
12/05/2017 10.13p 10.38p 9.51p 10.13p 366234
11/05/2017 10.00p 10.40p 9.93p 10.13p 120650
10/05/2017 10.38p 10.38p 9.68p 10.00p 206143
09/05/2017 10.38p 10.71p 10.18p 10.38p 212437
08/05/2017 10.63p 10.63p 10.18p 10.38p 83869
05/05/2017 10.63p 10.70p 10.13p 10.63p 360111
04/05/2017 10.13p 10.68p 10.13p 10.63p 304204
03/05/2017 10.50p 10.50p 10.00p 10.13p 212334
02/05/2017 10.38p 11.05p 10.33p 10.50p 192860
28/04/2017 11.00p 11.00p 10.28p 10.38p 584653
27/04/2017 10.75p 11.30p 10.53p 11.00p 950529
26/04/2017 10.13p 10.75p 9.90p 10.75p 142884
25/04/2017 10.00p 10.37p 9.82p 10.13p 203414
24/04/2017 10.38p 10.38p 9.75p 10.13p 381083
21/04/2017 10.00p 10.44p 9.92p 10.38p 330959
20/04/2017 10.50p 10.92p 9.73p 10.00p 954583
19/04/2017 10.25p 10.93p 10.10p 10.50p 364040
18/04/2017 9.75p 11.50p 9.59p 10.25p 1539695
13/04/2017 9.00p 9.98p 8.78p 9.75p 945884
12/04/2017 9.38p 9.38p 9.00p 9.13p 473421
11/04/2017 9.00p 9.75p 9.00p 9.38p 253433
10/04/2017 10.88p 10.90p 8.66p 9.38p 2040691
07/04/2017 9.75p 10.90p 9.25p 10.88p 1584173
06/04/2017 9.50p 10.20p 9.50p 9.75p 622607
05/04/2017 10.00p 10.00p 9.35p 9.50p 922194
04/04/2017 10.13p 10.25p 9.50p 10.00p 1219662
03/04/2017 11.75p 11.99p 10.00p 10.38p 2676853
31/03/2017 11.00p 12.75p 10.72p 11.63p 2662992
30/03/2017 11.75p 11.79p 11.00p 11.00p 1537131

*Close Price adjusted for both dividends and splits