Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
08/09/2015 7.13p 7.50p 7.13p 7.13p 20603
07/09/2015 6.88p 7.25p 6.88p 7.13p 167613
04/09/2015 6.63p 7.00p 6.63p 6.88p 582375
03/09/2015 6.63p 6.63p 6.63p 6.63p 0
02/09/2015 6.88p 6.97p 6.55p 6.63p 128278
01/09/2015 7.00p 7.00p 6.75p 6.88p 146602
28/08/2015 6.63p 7.24p 6.57p 7.00p 356841
27/08/2015 7.13p 7.13p 6.60p 6.63p 256002
26/08/2015 7.25p 7.25p 7.03p 7.13p 62887
25/08/2015 7.00p 7.30p 6.75p 7.25p 182438
24/08/2015 7.75p 7.75p 6.78p 7.00p 525560
21/08/2015 8.25p 8.25p 7.75p 7.88p 198582
20/08/2015 7.75p 8.35p 7.75p 8.25p 79411
19/08/2015 8.25p 8.50p 8.03p 8.13p 19344
18/08/2015 8.25p 8.25p 8.05p 8.25p 75000
17/08/2015 8.38p 8.38p 8.03p 8.25p 55589
14/08/2015 8.50p 8.62p 8.28p 8.38p 49982
13/08/2015 8.38p 8.50p 7.71p 8.50p 849568
12/08/2015 8.38p 8.80p 8.35p 8.50p 81646
11/08/2015 9.00p 9.00p 8.50p 8.50p 319990
10/08/2015 9.00p 9.15p 8.82p 9.00p 80732
07/08/2015 9.13p 9.17p 8.75p 9.00p 69128
06/08/2015 9.25p 9.50p 9.01p 9.13p 176074
05/08/2015 9.00p 9.40p 8.90p 9.25p 65695
04/08/2015 8.75p 9.25p 8.75p 9.00p 28094
03/08/2015 9.75p 9.90p 8.75p 8.75p 354701
31/07/2015 9.63p 10.00p 9.60p 9.75p 97893
30/07/2015 9.38p 9.38p 9.10p 9.38p 1846
29/07/2015 9.38p 9.38p 9.10p 9.38p 20608
28/07/2015 8.88p 9.40p 8.88p 9.38p 97178
27/07/2015 8.88p 8.97p 8.88p 8.88p 49520
24/07/2015 8.88p 9.00p 8.75p 8.88p 50000
23/07/2015 8.63p 8.90p 8.63p 8.88p 109665
22/07/2015 8.75p 9.00p 8.63p 8.63p 220595
21/07/2015 8.88p 8.88p 8.60p 8.75p 122960
20/07/2015 9.13p 9.13p 8.84p 8.88p 100648
17/07/2015 9.63p 9.66p 9.13p 9.13p 271179
16/07/2015 9.50p 9.92p 9.50p 9.63p 172296
15/07/2015 8.75p 9.75p 8.75p 9.50p 404035
14/07/2015 8.88p 9.10p 8.00p 8.75p 168936
13/07/2015 9.75p 9.75p 8.88p 8.88p 393381
10/07/2015 8.13p 9.93p 8.13p 9.75p 1780437
09/07/2015 7.63p 8.20p 7.63p 8.13p 191261
08/07/2015 8.63p 8.63p 7.63p 7.63p 266932
07/07/2015 8.75p 8.83p 8.55p 8.63p 77000
06/07/2015 8.88p 9.00p 8.56p 8.75p 168966
03/07/2015 9.25p 9.50p 9.04p 9.25p 83435
02/07/2015 9.25p 9.25p 9.04p 9.25p 50000
01/07/2015 9.00p 9.50p 8.75p 9.25p 343691
30/06/2015 8.75p 9.18p 8.75p 9.00p 208417
29/06/2015 9.38p 9.38p 8.26p 8.75p 267877
26/06/2015 10.50p 10.50p 9.76p 10.13p 67927
25/06/2015 10.50p 10.50p 10.26p 10.50p 40000
24/06/2015 10.13p 10.65p 9.75p 10.50p 140526
23/06/2015 10.00p 10.45p 9.76p 10.13p 30732
22/06/2015 9.75p 10.20p 9.55p 9.88p 236905
19/06/2015 9.75p 9.75p 9.62p 9.75p 40000
18/06/2015 9.63p 9.94p 9.62p 9.75p 87000
17/06/2015 10.25p 10.38p 9.57p 9.63p 86371
16/06/2015 10.13p 10.38p 9.65p 10.25p 206040
15/06/2015 10.25p 10.40p 10.05p 10.13p 204387
12/06/2015 10.88p 10.88p 9.80p 10.25p 284234
11/06/2015 10.88p 11.00p 10.51p 10.88p 44222
10/06/2015 10.88p 10.88p 10.51p 10.88p 3373
09/06/2015 11.25p 11.25p 10.25p 10.88p 96121
08/06/2015 11.25p 11.25p 10.75p 11.25p 62500
05/06/2015 11.25p 11.25p 11.00p 11.25p 44160
04/06/2015 11.25p 11.45p 11.00p 11.25p 1601047
03/06/2015 11.00p 11.50p 11.00p 11.25p 127500
02/06/2015 10.50p 11.20p 10.50p 11.00p 123835
01/06/2015 10.50p 10.50p 10.30p 10.38p 165119
29/05/2015 10.13p 10.65p 10.13p 10.50p 49622
28/05/2015 10.63p 10.63p 10.10p 10.13p 152241
27/05/2015 10.75p 10.95p 10.49p 10.75p 177630
26/05/2015 11.75p 11.75p 10.63p 10.75p 278010
22/05/2015 11.88p 11.95p 11.50p 11.75p 71546
21/05/2015 11.88p 11.95p 11.75p 11.88p 130000
20/05/2015 12.13p 12.13p 11.75p 11.88p 125000
19/05/2015 12.13p 12.13p 11.75p 12.13p 200000
18/05/2015 12.13p 12.40p 11.90p 12.13p 83938
15/05/2015 12.25p 12.25p 11.91p 12.13p 98721
14/05/2015 12.38p 12.55p 12.05p 12.25p 360500
13/05/2015 12.63p 12.63p 12.00p 12.38p 106103
12/05/2015 11.88p 12.95p 11.85p 12.63p 279388
11/05/2015 11.25p 12.00p 11.00p 11.88p 522405
08/05/2015 11.25p 11.25p 11.00p 11.25p 7626
07/05/2015 11.50p 11.50p 11.00p 11.25p 123393
06/05/2015 11.50p 11.68p 11.25p 11.50p 112609
05/05/2015 12.38p 12.38p 11.00p 11.50p 260864
01/05/2015 12.50p 12.50p 12.25p 12.38p 72000
30/04/2015 12.88p 12.88p 12.50p 12.50p 107027
29/04/2015 12.75p 13.25p 12.60p 12.88p 256329
28/04/2015 12.50p 13.00p 12.50p 12.75p 319790
27/04/2015 12.25p 12.75p 12.00p 12.38p 743614
24/04/2015 12.25p 12.35p 12.00p 12.25p 71787
23/04/2015 12.13p 12.30p 11.82p 12.25p 428153
22/04/2015 12.63p 12.65p 11.79p 12.13p 374138
21/04/2015 12.63p 12.70p 12.52p 12.63p 60889
20/04/2015 12.75p 13.00p 12.50p 12.63p 124071
17/04/2015 12.50p 13.25p 12.26p 12.75p 438233
16/04/2015 12.50p 12.50p 12.25p 12.50p 180000
15/04/2015 12.38p 12.80p 12.30p 12.50p 307894
14/04/2015 12.38p 12.50p 12.27p 12.38p 147153
13/04/2015 12.38p 12.45p 12.25p 12.38p 692892
10/04/2015 12.38p 12.50p 12.25p 12.38p 319692
09/04/2015 12.50p 12.50p 12.31p 12.38p 154317
08/04/2015 12.13p 12.55p 12.00p 12.50p 1017551
07/04/2015 12.88p 12.88p 12.00p 12.13p 178874
02/04/2015 13.25p 13.50p 12.88p 12.88p 190000
01/04/2015 12.25p 13.50p 12.24p 13.25p 797550
31/03/2015 11.75p 12.25p 11.55p 12.25p 600968
30/03/2015 11.63p 11.63p 11.27p 11.38p 666238
27/03/2015 12.00p 12.00p 11.51p 11.63p 154821
26/03/2015 12.00p 12.10p 11.75p 12.00p 70804
25/03/2015 12.25p 12.50p 12.13p 12.13p 467272
24/03/2015 11.63p 12.50p 10.50p 12.25p 494373
23/03/2015 13.00p 13.20p 12.00p 12.25p 879508
20/03/2015 12.25p 13.28p 12.20p 13.00p 846602
19/03/2015 11.75p 13.00p 11.33p 12.25p 1173962
18/03/2015 9.00p 11.50p 8.80p 10.88p 1450376
17/03/2015 7.38p 9.30p 7.30p 9.13p 938389
16/03/2015 7.63p 7.68p 7.28p 7.38p 302048
13/03/2015 7.63p 7.68p 7.25p 7.50p 301484
12/03/2015 7.75p 7.89p 7.50p 7.63p 296211
11/03/2015 7.88p 7.90p 7.56p 7.75p 259938
10/03/2015 8.13p 8.13p 7.75p 7.88p 279397
09/03/2015 8.13p 8.15p 8.00p 8.13p 119093
06/03/2015 8.13p 8.13p 8.10p 8.13p 50000
05/03/2015 7.88p 8.13p 7.85p 8.00p 189726
04/03/2015 7.88p 8.00p 7.75p 7.88p 142018
03/03/2015 7.88p 8.00p 7.75p 7.88p 93714
02/03/2015 8.13p 8.13p 7.77p 7.88p 67500
27/02/2015 8.13p 8.15p 8.06p 8.13p 40713
26/02/2015 8.13p 8.13p 8.06p 8.13p 26000
25/02/2015 8.13p 8.22p 8.06p 8.13p 98930
24/02/2015 8.13p 8.38p 8.06p 8.13p 159326
23/02/2015 7.88p 8.90p 7.83p 8.13p 478936
20/02/2015 8.13p 8.13p 7.50p 7.88p 278849
19/02/2015 8.63p 8.65p 8.00p 8.13p 191600
18/02/2015 8.63p 8.71p 8.50p 8.63p 139571
17/02/2015 8.63p 8.75p 8.30p 8.63p 21910
16/02/2015 8.38p 8.85p 8.30p 8.63p 63000
13/02/2015 8.00p 8.60p 8.00p 8.38p 208707
12/02/2015 8.00p 8.15p 7.86p 8.00p 57109
11/02/2015 7.88p 8.15p 7.85p 8.00p 79025
10/02/2015 8.50p 8.50p 7.65p 7.88p 270025
09/02/2015 8.63p 8.75p 8.30p 8.50p 162482
06/02/2015 8.63p 8.71p 8.55p 8.63p 91468
05/02/2015 8.63p 8.70p 8.53p 8.63p 284770
04/02/2015 8.63p 8.70p 8.53p 8.63p 96810
03/02/2015 8.63p 8.65p 8.53p 8.63p 202063
02/02/2015 8.38p 8.70p 8.25p 8.63p 226974
30/01/2015 8.75p 9.25p 8.25p 8.38p 624197
29/01/2015 10.00p 10.00p 8.13p 8.75p 1593414
28/01/2015 10.25p 10.25p 9.75p 10.00p 206023
27/01/2015 10.00p 10.10p 9.80p 10.00p 135443
26/01/2015 10.50p 10.50p 9.50p 10.00p 875606
23/01/2015 11.25p 11.25p 10.50p 10.75p 126798
22/01/2015 11.25p 11.30p 10.77p 11.25p 177813
21/01/2015 11.25p 11.25p 10.85p 11.25p 11833
20/01/2015 10.50p 11.43p 10.35p 11.25p 386615
19/01/2015 10.50p 10.65p 10.31p 10.50p 79626
16/01/2015 10.75p 10.90p 10.30p 10.50p 168453
15/01/2015 11.00p 11.25p 10.52p 10.75p 194777
14/01/2015 11.50p 11.50p 10.44p 11.00p 185295
13/01/2015 11.63p 11.63p 11.50p 11.63p 64643
12/01/2015 11.63p 11.63p 11.50p 11.63p 64563
09/01/2015 11.63p 11.74p 11.53p 11.63p 42022
08/01/2015 11.63p 11.63p 11.63p 11.63p 0
07/01/2015 11.63p 11.63p 11.51p 11.63p 121594
06/01/2015 11.63p 11.63p 11.50p 11.63p 91232
05/01/2015 11.38p 12.20p 11.38p 11.63p 575757
02/01/2015 11.25p 11.47p 10.75p 11.38p 191980
31/12/2014 10.13p 11.35p 10.00p 11.25p 697659
30/12/2014 11.38p 11.38p 10.00p 10.13p 760687
29/12/2014 12.13p 12.13p 11.00p 11.38p 294436
24/12/2014 12.25p 12.25p 12.00p 12.13p 29000
23/12/2014 12.50p 12.55p 12.00p 12.25p 37520
22/12/2014 12.50p 12.55p 12.04p 12.50p 83506
19/12/2014 12.50p 12.60p 12.04p 12.50p 101004
18/12/2014 12.50p 12.62p 12.02p 12.50p 270801
17/12/2014 11.88p 12.64p 11.88p 12.50p 181433
16/12/2014 11.88p 12.85p 11.88p 11.88p 347150
15/12/2014 11.88p 11.95p 11.88p 11.88p 16669
12/12/2014 12.75p 12.75p 11.50p 11.88p 220623
11/12/2014 12.88p 12.88p 12.00p 12.75p 154028
10/12/2014 13.12p 13.20p 12.50p 12.88p 147085
09/12/2014 13.38p 13.38p 12.60p 13.12p 142935
08/12/2014 13.63p 13.70p 13.10p 13.38p 79286
05/12/2014 13.25p 13.63p 13.00p 13.63p 113850
04/12/2014 13.50p 13.65p 13.00p 13.25p 234596
03/12/2014 13.50p 13.72p 13.28p 13.50p 23029
02/12/2014 13.75p 13.75p 13.30p 13.50p 197130
01/12/2014 14.13p 14.13p 13.50p 13.75p 280221
28/11/2014 14.25p 14.40p 13.87p 14.13p 89003
27/11/2014 14.38p 14.45p 13.76p 14.25p 224070
26/11/2014 14.75p 14.75p 14.10p 14.38p 276368
25/11/2014 14.62p 14.62p 14.25p 14.25p 374889
24/11/2014 14.62p 14.75p 14.50p 14.62p 475312
21/11/2014 14.50p 14.75p 14.40p 14.62p 197727

*Close Price adjusted for both dividends and splits