Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/04/2013 6.50p 6.50p 6.04p 6.38p 44500
23/04/2013 6.50p 6.50p 6.00p 6.50p 129956
22/04/2013 6.63p 6.63p 6.30p 6.50p 78333
19/04/2013 6.63p 6.75p 6.50p 6.63p 0
18/04/2013 6.75p 6.75p 6.50p 6.63p 50066
17/04/2013 6.75p 6.75p 6.50p 6.75p 82000
16/04/2013 6.63p 7.00p 6.50p 6.75p 455896
15/04/2013 6.88p 7.00p 6.50p 6.63p 2135104
12/04/2013 7.00p 7.00p 6.63p 6.88p 71411
11/04/2013 7.00p 7.00p 6.75p 7.00p 79428
10/04/2013 7.00p 7.00p 6.50p 7.00p 88148
09/04/2013 7.00p 7.00p 6.65p 7.00p 82311
08/04/2013 7.25p 7.40p 6.50p 7.00p 218834
05/04/2013 6.13p 8.00p 6.03p 7.25p 1126638
04/04/2013 6.38p 6.38p 6.00p 6.13p 253906
03/04/2013 6.38p 6.38p 6.25p 6.38p 187213
02/04/2013 6.38p 6.38p 6.25p 6.38p 231152
28/03/2013 6.38p 6.38p 6.25p 6.38p 63433
27/03/2013 6.63p 6.63p 6.25p 6.38p 275500
26/03/2013 6.63p 6.63p 6.25p 6.63p 599246
25/03/2013 6.13p 6.63p 6.01p 6.63p 885236
22/03/2013 6.13p 6.22p 6.00p 6.13p 156143
21/03/2013 6.38p 6.38p 6.13p 6.13p 67795
20/03/2013 6.38p 6.38p 6.26p 6.38p 0
19/03/2013 6.38p 6.38p 6.26p 6.38p 25736
18/03/2013 6.38p 6.49p 5.75p 6.38p 436132
15/03/2013 6.50p 6.50p 6.26p 6.38p 58740
14/03/2013 6.50p 6.63p 6.26p 6.50p 57266
13/03/2013 6.63p 6.63p 6.30p 6.63p 250590
12/03/2013 6.63p 6.66p 6.50p 6.63p 0
11/03/2013 6.63p 6.66p 6.50p 6.63p 126778
08/03/2013 6.75p 7.00p 6.54p 6.63p 101787
07/03/2013 6.75p 6.75p 6.25p 6.75p 76000
06/03/2013 6.63p 6.75p 6.63p 6.75p 147216
05/03/2013 6.88p 6.88p 6.25p 6.63p 124563
04/03/2013 7.13p 7.13p 6.76p 6.88p 65372
01/03/2013 7.13p 7.20p 7.00p 7.13p 141706
28/02/2013 6.88p 7.20p 6.88p 7.13p 56497
27/02/2013 6.88p 6.93p 6.80p 6.88p 16720
26/02/2013 7.25p 7.25p 6.88p 6.88p 32000
25/02/2013 7.25p 7.25p 6.75p 7.25p 62500
22/02/2013 7.25p 7.25p 7.00p 7.25p 15000
21/02/2013 7.63p 7.63p 7.00p 7.25p 71707
20/02/2013 7.63p 7.63p 7.25p 7.63p 5000
19/02/2013 7.63p 7.63p 7.00p 7.63p 25000
18/02/2013 7.63p 7.63p 7.25p 7.63p 51500
15/02/2013 7.25p 7.25p 7.01p 7.25p 82405
14/02/2013 7.25p 7.25p 7.05p 7.25p 20000
13/02/2013 6.63p 7.30p 6.63p 7.25p 224341
12/02/2013 7.38p 7.38p 6.25p 6.63p 269480
11/02/2013 7.38p 7.38p 6.93p 7.38p 35785
08/02/2013 7.38p 7.38p 7.00p 7.38p 130052
07/02/2013 7.50p 7.50p 7.00p 7.38p 89000
06/02/2013 7.50p 7.60p 6.75p 7.50p 407839
05/02/2013 7.75p 7.85p 7.05p 7.50p 289657
04/02/2013 7.38p 7.46p 7.26p 7.38p 137031
01/02/2013 7.38p 7.40p 7.26p 7.38p 87672
31/01/2013 7.38p 7.38p 7.25p 7.38p 26500
30/01/2013 7.13p 7.49p 7.00p 7.38p 412600
29/01/2013 7.75p 7.75p 7.00p 7.13p 296000
28/01/2013 8.13p 8.13p 7.50p 7.75p 105149
25/01/2013 8.25p 8.25p 7.75p 8.13p 71134
24/01/2013 8.25p 8.29p 8.00p 8.25p 33528
23/01/2013 8.50p 8.50p 8.00p 8.25p 43693
22/01/2013 8.75p 8.75p 8.00p 8.50p 206311
21/01/2013 8.75p 9.50p 8.75p 8.75p 103948
18/01/2013 8.75p 8.75p 8.67p 8.75p 51205
17/01/2013 8.75p 9.24p 8.75p 8.75p 35956
16/01/2013 8.88p 9.18p 8.50p 8.75p 390905
15/01/2013 8.25p 9.25p 8.25p 8.88p 387123
14/01/2013 8.00p 8.50p 8.00p 8.25p 562151
11/01/2013 7.75p 8.25p 7.75p 8.00p 344277
10/01/2013 6.88p 7.97p 6.52p 7.75p 1904368
09/01/2013 6.88p 7.00p 6.24p 6.88p 0
08/01/2013 7.00p 7.00p 6.24p 6.88p 186723
07/01/2013 7.00p 7.00p 6.50p 6.88p 85500
04/01/2013 7.13p 7.13p 6.77p 7.00p 37017
03/01/2013 7.50p 7.50p 6.50p 7.13p 37684
02/01/2013 7.38p 7.50p 7.09p 7.50p 88015
31/12/2012 7.50p 7.50p 6.50p 7.38p 41000
28/12/2012 7.50p 7.50p 7.02p 7.50p 20000
27/12/2012 7.25p 7.50p 7.25p 7.50p 50000
24/12/2012 7.25p 7.50p 7.25p 7.25p 20000
21/12/2012 7.50p 7.50p 6.50p 7.25p 150256
20/12/2012 7.50p 7.50p 7.10p 7.50p 16000
19/12/2012 7.50p 7.63p 7.30p 7.50p 0
18/12/2012 7.63p 7.63p 7.30p 7.50p 15000
17/12/2012 7.63p 7.63p 7.00p 7.63p 79354
14/12/2012 7.25p 7.63p 7.10p 7.63p 313270
13/12/2012 7.38p 7.38p 7.00p 7.25p 45205
12/12/2012 7.50p 7.50p 7.00p 7.38p 35759
11/12/2012 7.75p 7.75p 7.00p 7.50p 31729
10/12/2012 7.75p 7.75p 7.00p 7.75p 110746
07/12/2012 7.75p 7.98p 7.50p 7.75p 97189
06/12/2012 7.88p 7.90p 7.50p 7.75p 31200
05/12/2012 7.88p 8.00p 7.25p 7.88p 67836
04/12/2012 8.00p 8.00p 7.50p 7.88p 10000
03/12/2012 8.00p 8.00p 7.75p 8.00p 10235
30/11/2012 8.13p 8.13p 6.50p 8.00p 113488
29/11/2012 8.25p 8.25p 8.00p 8.13p 142375
28/11/2012 8.25p 8.25p 8.00p 8.25p 14600
27/11/2012 8.25p 8.25p 8.00p 8.25p 10000
26/11/2012 8.38p 8.38p 8.25p 8.25p 19000
23/11/2012 8.38p 8.38p 8.26p 8.38p 4674
22/11/2012 8.25p 8.75p 7.50p 8.38p 0
21/11/2012 8.75p 8.75p 7.50p 8.38p 73488
20/11/2012 8.88p 8.88p 8.25p 8.75p 42319
19/11/2012 8.88p 8.88p 8.76p 8.88p 100000
16/11/2012 8.88p 8.95p 8.75p 8.88p 7395
15/11/2012 9.13p 9.13p 8.75p 8.88p 46908
14/11/2012 9.50p 9.50p 9.00p 9.25p 35348
13/11/2012 9.50p 9.50p 9.00p 9.50p 320000
12/11/2012 9.75p 9.75p 8.50p 9.75p 0
09/11/2012 9.75p 9.75p 8.50p 9.75p 0
08/11/2012 9.75p 9.75p 8.50p 9.75p 153842
07/11/2012 9.88p 9.88p 9.00p 9.75p 56550
06/11/2012 9.88p 9.88p 9.65p 9.88p 2500
05/11/2012 9.88p 9.88p 9.00p 9.88p 0
02/11/2012 9.88p 9.88p 9.00p 9.88p 144914
01/11/2012 10.13p 10.13p 9.75p 9.88p 117457
31/10/2012 10.13p 10.13p 10.02p 10.13p 26530
30/10/2012 10.13p 10.13p 10.05p 10.13p 10424
29/10/2012 10.13p 10.22p 9.77p 10.13p 117721
26/10/2012 10.13p 10.25p 10.00p 10.13p 114693
25/10/2012 10.38p 10.38p 10.00p 10.13p 34280
24/10/2012 10.38p 10.38p 10.00p 10.38p 42304
23/10/2012 10.38p 10.45p 10.00p 10.38p 146438
22/10/2012 10.38p 10.38p 10.00p 10.38p 143186
19/10/2012 10.38p 10.38p 10.00p 10.38p 147893
18/10/2012 10.50p 10.50p 10.09p 10.38p 239067
17/10/2012 11.00p 11.00p 10.13p 10.50p 127561
16/10/2012 10.25p 10.25p 10.00p 10.25p 32197
15/10/2012 10.38p 10.75p 10.00p 10.25p 22500
12/10/2012 10.38p 10.38p 10.00p 10.38p 68000
11/10/2012 10.38p 10.38p 10.00p 10.38p 176528
10/10/2012 10.38p 10.38p 10.17p 10.38p 10000
09/10/2012 10.38p 10.38p 10.17p 10.38p 68753
08/10/2012 10.38p 10.50p 10.17p 10.38p 23813
05/10/2012 10.63p 10.63p 10.00p 10.38p 70439
04/10/2012 10.75p 10.75p 9.44p 10.63p 276242
03/10/2012 10.75p 10.75p 10.50p 10.75p 52000
02/10/2012 10.75p 11.00p 10.50p 10.75p 20430
01/10/2012 11.25p 11.25p 10.55p 10.75p 37505
28/09/2012 11.00p 11.00p 10.50p 11.00p 301612
27/09/2012 11.00p 11.00p 10.52p 11.00p 6000
26/09/2012 11.00p 11.00p 10.25p 11.00p 370000
25/09/2012 11.25p 11.50p 10.50p 11.00p 577469
24/09/2012 12.63p 12.63p 11.00p 11.25p 910452
21/09/2012 14.75p 16.05p 12.50p 12.75p 2444210
20/09/2012 12.00p 14.50p 12.00p 14.00p 2129075
19/09/2012 12.38p 12.50p 11.52p 12.00p 674246
18/09/2012 12.63p 13.00p 12.10p 12.38p 1627322
17/09/2012 11.63p 13.50p 11.63p 12.63p 1190166
14/09/2012 10.38p 12.50p 10.38p 11.63p 837099
13/09/2012 10.50p 11.00p 10.33p 10.38p 3005838
12/09/2012 9.50p 10.70p 9.50p 10.50p 2211780
11/09/2012 9.63p 9.63p 9.25p 9.50p 444458
10/09/2012 8.88p 9.50p 8.50p 9.50p 138889
07/09/2012 9.25p 9.25p 8.88p 8.88p 78560
06/09/2012 9.25p 9.25p 9.00p 9.25p 86107
05/09/2012 9.38p 9.60p 9.14p 9.25p 55177
04/09/2012 9.38p 9.38p 9.13p 9.38p 67274
03/09/2012 9.38p 9.60p 9.22p 9.38p 86737
31/08/2012 9.00p 10.00p 8.60p 9.38p 1218244
30/08/2012 9.38p 9.38p 8.55p 9.00p 150331
29/08/2012 10.13p 10.13p 9.05p 9.38p 180000
28/08/2012 9.88p 10.13p 9.82p 10.13p 356035
24/08/2012 9.25p 10.50p 9.25p 10.00p 356006
23/08/2012 9.13p 9.50p 9.00p 9.25p 266558
22/08/2012 9.13p 9.13p 8.75p 9.13p 0
21/08/2012 9.13p 9.13p 8.75p 9.13p 60000
20/08/2012 9.13p 9.25p 8.00p 9.13p 0
17/08/2012 9.25p 9.25p 8.00p 9.13p 1906166
16/08/2012 9.25p 9.25p 9.05p 9.25p 21000
15/08/2012 9.25p 9.25p 8.80p 9.25p 13000
14/08/2012 9.25p 9.25p 9.10p 9.25p 19696
13/08/2012 9.25p 9.40p 8.90p 9.25p 133431
10/08/2012 9.25p 9.29p 9.12p 9.25p 115766
09/08/2012 9.25p 9.26p 9.12p 9.25p 25000
08/08/2012 8.88p 9.56p 8.73p 9.25p 269616
07/08/2012 8.88p 9.15p 8.69p 8.88p 63546
06/08/2012 9.25p 9.48p 8.77p 8.88p 109327
03/08/2012 8.00p 10.07p 8.00p 9.25p 757518
02/08/2012 8.00p 8.19p 7.90p 8.00p 208248
01/08/2012 8.00p 8.15p 7.73p 8.00p 84582
31/07/2012 7.25p 8.45p 7.05p 8.00p 346631
30/07/2012 7.75p 7.75p 7.02p 7.25p 133757
27/07/2012 8.00p 8.00p 7.55p 7.88p 30864
26/07/2012 8.25p 8.25p 8.02p 8.25p 104500
25/07/2012 8.50p 8.50p 8.11p 8.25p 3000
24/07/2012 8.50p 8.50p 8.06p 8.50p 13000
23/07/2012 9.13p 9.13p 8.50p 8.50p 269055
20/07/2012 9.13p 9.13p 8.85p 9.13p 125225
19/07/2012 9.13p 9.13p 8.75p 9.13p 170891
18/07/2012 9.13p 9.19p 8.80p 9.13p 54618
17/07/2012 9.25p 9.25p 8.80p 9.13p 69388
16/07/2012 9.13p 9.50p 9.08p 9.25p 259548
13/07/2012 9.13p 9.14p 9.00p 9.13p 435671
12/07/2012 9.13p 9.16p 8.84p 9.13p 90008
11/07/2012 9.13p 9.13p 8.84p 9.13p 28000

*Close Price adjusted for both dividends and splits