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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Minoan Group (MIN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 29/03/2017 | 10.50p | 12.39p | 10.29p | 11.75p | 2295937 |
| 28/03/2017 | 11.00p | 11.00p | 10.00p | 10.50p | 2276893 |
| 27/03/2017 | 9.75p | 11.23p | 9.63p | 11.00p | 4733566 |
| 24/03/2017 | 7.75p | 11.50p | 6.75p | 9.63p | 15423349 |
| 23/03/2017 | 6.63p | 7.30p | 6.10p | 6.63p | 960571 |
| 22/03/2017 | 5.88p | 6.70p | 5.88p | 6.63p | 1243767 |
| 21/03/2017 | 6.13p | 6.25p | 5.82p | 5.88p | 1262000 |
| 20/03/2017 | 6.25p | 6.50p | 6.18p | 6.25p | 385146 |
| 17/03/2017 | 6.63p | 6.63p | 6.30p | 6.63p | 40000 |
| 16/03/2017 | 6.63p | 6.63p | 6.25p | 6.63p | 29391 |
| 15/03/2017 | 6.63p | 6.65p | 6.13p | 6.63p | 402082 |
| 14/03/2017 | 6.63p | 6.63p | 6.50p | 6.63p | 84557 |
| 13/03/2017 | 6.63p | 6.64p | 6.63p | 6.63p | 12000 |
| 10/03/2017 | 6.13p | 6.65p | 6.13p | 6.63p | 330152 |
| 09/03/2017 | 6.50p | 6.50p | 6.30p | 6.38p | 323059 |
| 08/03/2017 | 6.63p | 6.63p | 6.50p | 6.50p | 56495 |
| 07/03/2017 | 7.00p | 7.00p | 6.75p | 7.00p | 99518 |
| 06/03/2017 | 6.38p | 7.00p | 6.38p | 7.00p | 260000 |
| 03/03/2017 | 6.38p | 6.50p | 6.36p | 6.38p | 60300 |
| 02/03/2017 | 6.38p | 6.50p | 6.36p | 6.38p | 199200 |
| 01/03/2017 | 6.38p | 6.48p | 6.36p | 6.38p | 39015 |
| 28/02/2017 | 6.63p | 6.63p | 6.30p | 6.38p | 342914 |
| 27/02/2017 | 6.75p | 6.75p | 6.33p | 6.63p | 442757 |
| 24/02/2017 | 6.75p | 6.85p | 6.50p | 6.75p | 293390 |
| 23/02/2017 | 6.88p | 7.00p | 6.66p | 6.75p | 530894 |
| 22/02/2017 | 6.88p | 6.93p | 6.88p | 6.88p | 100000 |
| 21/02/2017 | 6.88p | 6.93p | 6.80p | 6.88p | 42843 |
| 20/02/2017 | 6.88p | 7.24p | 6.75p | 6.88p | 332615 |
| 17/02/2017 | 7.13p | 7.24p | 6.60p | 6.75p | 277728 |
| 16/02/2017 | 6.63p | 7.25p | 6.38p | 7.13p | 486785 |
| 15/02/2017 | 6.38p | 7.00p | 6.38p | 6.63p | 299795 |
| 14/02/2017 | 6.50p | 6.50p | 6.33p | 6.38p | 130520 |
| 13/02/2017 | 6.50p | 6.68p | 6.31p | 6.50p | 290785 |
| 10/02/2017 | 6.50p | 6.50p | 6.40p | 6.50p | 250551 |
| 09/02/2017 | 6.63p | 6.68p | 6.38p | 6.50p | 364091 |
| 08/02/2017 | 6.50p | 6.88p | 6.50p | 6.88p | 228006 |
| 07/02/2017 | 6.75p | 6.80p | 6.50p | 6.50p | 154250 |
| 06/02/2017 | 6.63p | 7.00p | 6.54p | 6.75p | 160314 |
| 03/02/2017 | 6.63p | 6.75p | 6.62p | 6.63p | 78896 |
| 02/02/2017 | 7.00p | 7.00p | 6.55p | 6.63p | 88065 |
| 01/02/2017 | 6.88p | 7.00p | 6.75p | 7.00p | 312507 |
| 31/01/2017 | 7.00p | 7.00p | 6.53p | 6.63p | 294143 |
| 30/01/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 147572 |
| 27/01/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 2300 |
| 26/01/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 29251 |
| 25/01/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 17149 |
| 24/01/2017 | 7.00p | 7.13p | 6.90p | 7.13p | 243850 |
| 23/01/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/01/2017 | 7.00p | 7.00p | 6.76p | 7.00p | 169818 |
| 19/01/2017 | 7.13p | 7.13p | 6.55p | 7.00p | 469878 |
| 18/01/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 38119 |
| 17/01/2017 | 7.13p | 7.13p | 6.66p | 7.13p | 158259 |
| 16/01/2017 | 7.00p | 7.13p | 6.80p | 7.13p | 57442 |
| 13/01/2017 | 6.88p | 7.00p | 6.75p | 7.00p | 117793 |
| 12/01/2017 | 6.88p | 7.00p | 6.75p | 6.88p | 430749 |
| 11/01/2017 | 7.38p | 7.38p | 6.80p | 6.88p | 397897 |
| 10/01/2017 | 7.38p | 7.50p | 7.26p | 7.38p | 243231 |
| 09/01/2017 | 8.00p | 8.00p | 7.35p | 7.38p | 341909 |
| 06/01/2017 | 6.63p | 7.75p | 6.63p | 7.63p | 809122 |
| 05/01/2017 | 6.75p | 6.75p | 6.50p | 6.63p | 155160 |
| 04/01/2017 | 6.63p | 6.75p | 6.50p | 6.75p | 150602 |
| 03/01/2017 | 6.38p | 7.00p | 6.38p | 6.75p | 1197117 |
| 30/12/2016 | 6.38p | 6.44p | 6.15p | 6.38p | 159846 |
| 29/12/2016 | 6.38p | 6.38p | 6.25p | 6.38p | 85000 |
| 28/12/2016 | 6.75p | 6.98p | 6.28p | 6.38p | 326057 |
| 23/12/2016 | 7.00p | 7.00p | 6.75p | 6.75p | 75000 |
| 22/12/2016 | 6.50p | 7.25p | 6.50p | 7.00p | 80154 |
| 21/12/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/12/2016 | 6.75p | 7.00p | 6.40p | 6.50p | 176364 |
| 19/12/2016 | 6.50p | 7.00p | 6.50p | 6.75p | 143094 |
| 16/12/2016 | 6.50p | 6.66p | 6.50p | 6.50p | 12559 |
| 15/12/2016 | 6.50p | 6.71p | 6.50p | 6.50p | 74000 |
| 14/12/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 8128 |
| 13/12/2016 | 6.50p | 6.50p | 6.45p | 6.50p | 66500 |
| 12/12/2016 | 6.50p | 6.75p | 6.50p | 6.50p | 10000 |
| 09/12/2016 | 6.63p | 6.88p | 6.50p | 6.50p | 13828 |
| 08/12/2016 | 6.75p | 6.75p | 6.53p | 6.63p | 64904 |
| 07/12/2016 | 6.88p | 7.05p | 6.59p | 6.75p | 85469 |
| 06/12/2016 | 6.88p | 6.88p | 6.58p | 6.88p | 9333 |
| 05/12/2016 | 6.50p | 6.90p | 6.50p | 6.88p | 64496 |
| 02/12/2016 | 7.00p | 7.00p | 6.45p | 6.50p | 230969 |
| 01/12/2016 | 7.00p | 7.00p | 6.75p | 7.00p | 77842 |
| 30/11/2016 | 7.00p | 7.22p | 6.50p | 7.00p | 148571 |
| 29/11/2016 | 6.88p | 7.22p | 6.80p | 7.00p | 105000 |
| 28/11/2016 | 7.38p | 7.38p | 7.00p | 7.00p | 133929 |
| 25/11/2016 | 7.38p | 7.38p | 7.03p | 7.38p | 9150 |
| 24/11/2016 | 7.38p | 7.53p | 7.03p | 7.38p | 14761 |
| 23/11/2016 | 7.38p | 7.38p | 7.03p | 7.38p | 15000 |
| 22/11/2016 | 7.38p | 7.38p | 7.03p | 7.38p | 109085 |
| 21/11/2016 | 7.50p | 7.50p | 7.25p | 7.50p | 129808 |
| 18/11/2016 | 7.38p | 7.50p | 7.25p | 7.50p | 100000 |
| 17/11/2016 | 7.50p | 7.50p | 7.00p | 7.38p | 99871 |
| 16/11/2016 | 7.50p | 7.50p | 7.25p | 7.50p | 102500 |
| 15/11/2016 | 7.25p | 7.50p | 7.25p | 7.50p | 140415 |
| 14/11/2016 | 7.50p | 7.50p | 6.85p | 7.25p | 312858 |
| 11/11/2016 | 7.63p | 7.63p | 7.25p | 7.50p | 115000 |
| 10/11/2016 | 8.00p | 8.00p | 7.25p | 7.63p | 319771 |
| 09/11/2016 | 7.38p | 7.75p | 7.38p | 7.63p | 283292 |
| 08/11/2016 | 8.00p | 8.00p | 7.65p | 7.88p | 70275 |
| 07/11/2016 | 7.50p | 8.00p | 7.13p | 8.00p | 389445 |
| 04/11/2016 | 7.25p | 7.50p | 7.25p | 7.50p | 463470 |
| 03/11/2016 | 6.88p | 7.30p | 6.75p | 7.25p | 114362 |
| 02/11/2016 | 6.88p | 6.88p | 6.81p | 6.88p | 84554 |
| 01/11/2016 | 6.88p | 7.00p | 6.88p | 6.88p | 35000 |
| 31/10/2016 | 7.00p | 7.25p | 6.88p | 6.88p | 45888 |
| 28/10/2016 | 7.00p | 7.25p | 6.86p | 7.00p | 125345 |
| 27/10/2016 | 7.25p | 7.25p | 6.75p | 7.00p | 1162019 |
| 26/10/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 10000 |
| 25/10/2016 | 7.63p | 7.75p | 7.00p | 7.75p | 321666 |
| 24/10/2016 | 7.63p | 7.63p | 7.05p | 7.63p | 224272 |
| 21/10/2016 | 7.63p | 7.63p | 7.25p | 7.63p | 2642 |
| 20/10/2016 | 7.63p | 7.63p | 7.25p | 7.63p | 35095 |
| 19/10/2016 | 7.63p | 7.63p | 7.25p | 7.63p | 173196 |
| 18/10/2016 | 7.63p | 7.63p | 7.30p | 7.63p | 115000 |
| 17/10/2016 | 8.25p | 8.25p | 7.10p | 7.63p | 102757 |
| 14/10/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 25000 |
| 13/10/2016 | 7.75p | 7.99p | 7.25p | 7.88p | 601388 |
| 12/10/2016 | 7.50p | 7.85p | 7.50p | 7.75p | 141960 |
| 11/10/2016 | 7.75p | 7.75p | 7.05p | 7.50p | 231443 |
| 10/10/2016 | 7.75p | 7.95p | 7.25p | 7.88p | 325059 |
| 07/10/2016 | 7.75p | 7.85p | 7.75p | 7.75p | 128700 |
| 06/10/2016 | 7.25p | 7.80p | 7.25p | 7.75p | 241410 |
| 05/10/2016 | 7.13p | 7.30p | 7.05p | 7.25p | 146014 |
| 04/10/2016 | 6.75p | 7.15p | 6.64p | 7.13p | 344225 |
| 03/10/2016 | 6.75p | 6.90p | 6.75p | 6.75p | 25000 |
| 30/09/2016 | 6.63p | 6.93p | 6.62p | 6.63p | 233203 |
| 29/09/2016 | 6.88p | 6.90p | 6.50p | 6.63p | 748190 |
| 28/09/2016 | 7.00p | 7.00p | 6.77p | 6.88p | 157271 |
| 27/09/2016 | 7.25p | 7.34p | 6.80p | 7.00p | 176559 |
| 26/09/2016 | 7.38p | 7.38p | 7.10p | 7.25p | 306078 |
| 23/09/2016 | 7.38p | 7.38p | 7.28p | 7.38p | 53551 |
| 22/09/2016 | 7.38p | 7.38p | 7.28p | 7.38p | 7975 |
| 21/09/2016 | 7.38p | 7.48p | 7.28p | 7.38p | 373043 |
| 20/09/2016 | 7.38p | 7.47p | 6.65p | 7.38p | 2030511 |
| 19/09/2016 | 8.75p | 8.75p | 7.31p | 7.38p | 1311938 |
| 16/09/2016 | 8.25p | 8.75p | 8.02p | 8.75p | 450058 |
| 15/09/2016 | 8.25p | 8.50p | 8.00p | 8.25p | 170359 |
| 14/09/2016 | 8.63p | 8.84p | 8.00p | 8.25p | 222190 |
| 13/09/2016 | 8.25p | 8.92p | 8.00p | 8.63p | 697884 |
| 12/09/2016 | 8.00p | 8.90p | 8.00p | 8.25p | 623006 |
| 09/09/2016 | 6.63p | 8.00p | 6.32p | 7.88p | 782108 |
| 08/09/2016 | 8.88p | 8.88p | 8.58p | 8.63p | 335066 |
| 07/09/2016 | 9.00p | 9.24p | 8.75p | 8.88p | 343572 |
| 06/09/2016 | 9.25p | 9.99p | 8.75p | 9.00p | 1081705 |
| 05/09/2016 | 8.63p | 9.50p | 8.62p | 9.25p | 414934 |
| 02/09/2016 | 9.00p | 9.12p | 8.55p | 8.63p | 626195 |
| 01/09/2016 | 9.00p | 9.25p | 8.75p | 9.00p | 666640 |
| 31/08/2016 | 8.50p | 9.25p | 8.35p | 9.00p | 903594 |
| 30/08/2016 | 8.13p | 9.00p | 8.13p | 8.50p | 885994 |
| 26/08/2016 | 8.00p | 8.57p | 7.75p | 8.13p | 520968 |
| 25/08/2016 | 7.63p | 8.52p | 7.63p | 8.00p | 1003911 |
| 24/08/2016 | 7.13p | 8.25p | 7.13p | 7.63p | 1275986 |
| 23/08/2016 | 7.13p | 7.18p | 6.75p | 7.13p | 417664 |
| 22/08/2016 | 7.13p | 7.13p | 6.75p | 7.13p | 46000 |
| 19/08/2016 | 7.00p | 7.20p | 6.98p | 7.13p | 35192 |
| 18/08/2016 | 7.00p | 7.00p | 6.75p | 7.00p | 97800 |
| 17/08/2016 | 7.00p | 7.25p | 6.75p | 7.00p | 136633 |
| 16/08/2016 | 7.00p | 7.05p | 6.76p | 7.00p | 54969 |
| 15/08/2016 | 7.00p | 7.15p | 6.76p | 7.00p | 163402 |
| 12/08/2016 | 7.13p | 7.13p | 6.76p | 7.00p | 5000 |
| 11/08/2016 | 7.00p | 7.15p | 6.76p | 7.00p | 167154 |
| 10/08/2016 | 6.88p | 7.15p | 6.81p | 7.00p | 89909 |
| 09/08/2016 | 7.13p | 7.13p | 6.68p | 6.88p | 572115 |
| 08/08/2016 | 7.13p | 7.13p | 7.05p | 7.13p | 35000 |
| 05/08/2016 | 7.13p | 7.13p | 7.05p | 7.13p | 45889 |
| 04/08/2016 | 7.13p | 7.13p | 7.05p | 7.13p | 25000 |
| 03/08/2016 | 7.25p | 7.25p | 7.05p | 7.13p | 118522 |
| 02/08/2016 | 7.25p | 7.25p | 7.18p | 7.25p | 35000 |
| 01/08/2016 | 7.25p | 7.44p | 7.20p | 7.25p | 27047 |
| 29/07/2016 | 7.13p | 7.25p | 7.13p | 7.25p | 67377 |
| 28/07/2016 | 7.38p | 7.39p | 7.13p | 7.13p | 70000 |
| 27/07/2016 | 8.13p | 8.25p | 7.36p | 7.38p | 341614 |
| 26/07/2016 | 7.50p | 8.22p | 7.50p | 8.13p | 183070 |
| 25/07/2016 | 7.13p | 7.50p | 7.13p | 7.50p | 60030 |
| 22/07/2016 | 6.50p | 7.25p | 6.50p | 7.13p | 226622 |
| 21/07/2016 | 6.50p | 6.75p | 6.50p | 6.50p | 33846 |
| 20/07/2016 | 6.63p | 6.69p | 6.39p | 6.50p | 99294 |
| 19/07/2016 | 6.63p | 6.72p | 6.50p | 6.63p | 68198 |
| 18/07/2016 | 6.75p | 6.79p | 6.51p | 6.63p | 153005 |
| 15/07/2016 | 6.75p | 6.79p | 6.57p | 6.75p | 91773 |
| 14/07/2016 | 6.00p | 6.85p | 6.00p | 6.75p | 212138 |
| 13/07/2016 | 6.75p | 6.93p | 6.51p | 6.75p | 48395 |
| 12/07/2016 | 6.75p | 6.89p | 6.44p | 6.75p | 170924 |
| 11/07/2016 | 6.75p | 6.95p | 6.57p | 6.75p | 64245 |
| 08/07/2016 | 6.75p | 6.75p | 6.68p | 6.75p | 21417 |
| 07/07/2016 | 6.75p | 6.75p | 6.56p | 6.75p | 98181 |
| 06/07/2016 | 7.13p | 7.13p | 6.75p | 6.75p | 111277 |
| 05/07/2016 | 7.13p | 7.20p | 7.00p | 7.13p | 100431 |
| 04/07/2016 | 7.50p | 7.50p | 7.00p | 7.13p | 257322 |
| 01/07/2016 | 6.75p | 7.75p | 6.25p | 7.50p | 717155 |
| 30/06/2016 | 7.50p | 7.95p | 6.00p | 6.50p | 999311 |
| 29/06/2016 | 7.25p | 7.70p | 7.25p | 7.50p | 54933 |
| 28/06/2016 | 7.25p | 7.49p | 7.00p | 7.25p | 63055 |
| 27/06/2016 | 7.13p | 7.49p | 6.88p | 7.25p | 294770 |
| 24/06/2016 | 6.88p | 7.21p | 6.38p | 7.13p | 526417 |
*Close Price adjusted for both dividends and splits