Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/02/2025 0.38p 0.40p 0.38p 0.38p 2550316
26/02/2025 0.38p 0.38p 0.37p 0.38p 15000
25/02/2025 0.38p 0.38p 0.37p 0.38p 274615
24/02/2025 0.38p 0.40p 0.36p 0.38p 1422419
21/02/2025 0.40p 0.40p 0.37p 0.38p 1185000
20/02/2025 0.40p 0.40p 0.40p 0.40p 500996
19/02/2025 0.40p 0.41p 0.37p 0.40p 857340
18/02/2025 0.40p 0.41p 0.37p 0.40p 1985091
17/02/2025 0.40p 0.42p 0.36p 0.40p 4699992
14/02/2025 0.43p 0.43p 0.38p 0.40p 2778000
13/02/2025 0.43p 0.43p 0.40p 0.43p 823267
12/02/2025 0.38p 0.44p 0.38p 0.43p 2833913
11/02/2025 0.38p 0.40p 0.37p 0.38p 837120
10/02/2025 0.38p 0.40p 0.36p 0.38p 6184182
07/02/2025 0.38p 0.39p 0.36p 0.38p 561830
06/02/2025 0.38p 0.40p 0.35p 0.38p 604425
05/02/2025 0.38p 0.40p 0.34p 0.38p 5968002
04/02/2025 0.40p 0.40p 0.35p 0.38p 5044007
03/02/2025 0.40p 0.40p 0.38p 0.40p 1765256
31/01/2025 0.45p 0.45p 0.36p 0.40p 11938780
30/01/2025 0.45p 0.45p 0.41p 0.45p 488779
29/01/2025 0.45p 0.47p 0.42p 0.45p 368092
28/01/2025 0.45p 0.47p 0.45p 0.45p 250000
27/01/2025 0.45p 0.47p 0.41p 0.45p 2967428
24/01/2025 0.45p 0.47p 0.41p 0.45p 3734667
23/01/2025 0.45p 0.45p 0.45p 0.45p 206000
22/01/2025 0.45p 0.46p 0.41p 0.45p 910455
21/01/2025 0.45p 0.46p 0.41p 0.45p 659420
20/01/2025 0.45p 0.45p 0.41p 0.45p 1455812
17/01/2025 0.45p 0.47p 0.42p 0.45p 1737967
16/01/2025 0.45p 0.49p 0.43p 0.45p 3945734
15/01/2025 0.48p 0.48p 0.41p 0.45p 4257019
14/01/2025 0.43p 0.49p 0.41p 0.48p 6798882
13/01/2025 0.43p 0.44p 0.41p 0.43p 605899
10/01/2025 0.45p 0.47p 0.41p 0.43p 3854727
09/01/2025 0.48p 0.48p 0.45p 0.45p 2022121
08/01/2025 0.43p 0.49p 0.41p 0.48p 10328745
07/01/2025 0.55p 0.55p 0.40p 0.42p 19327168
06/01/2025 0.60p 0.60p 0.48p 0.55p 5587235
03/01/2025 0.58p 0.60p 0.57p 0.60p 3300082
02/01/2025 0.60p 0.60p 0.57p 0.58p 409522
31/12/2024 0.58p 0.64p 0.57p 0.60p 1751769
30/12/2024 0.65p 0.69p 0.57p 0.58p 3311816
27/12/2024 0.65p 0.69p 0.61p 0.65p 3023803
24/12/2024 0.65p 0.69p 0.62p 0.65p 1197360
23/12/2024 0.70p 0.73p 0.62p 0.65p 3213493
20/12/2024 0.70p 0.74p 0.66p 0.70p 2935607
19/12/2024 0.65p 0.74p 0.63p 0.70p 4520271
18/12/2024 0.60p 0.69p 0.53p 0.65p 4982837
17/12/2024 0.63p 0.63p 0.55p 0.58p 2803627
16/12/2024 0.63p 0.63p 0.60p 0.63p 2185183
13/12/2024 0.65p 0.67p 0.61p 0.63p 2636025
12/12/2024 0.63p 0.68p 0.63p 0.65p 3033308
11/12/2024 0.63p 0.65p 0.61p 0.63p 455926
10/12/2024 0.65p 0.68p 0.62p 0.63p 3074243
09/12/2024 0.68p 0.70p 0.65p 0.65p 2922967
06/12/2024 0.65p 0.69p 0.65p 0.68p 2120271
05/12/2024 0.63p 0.65p 0.61p 0.65p 1715994
04/12/2024 0.65p 0.68p 0.61p 0.63p 714727
03/12/2024 0.65p 0.68p 0.62p 0.65p 1497921
02/12/2024 0.65p 0.65p 0.62p 0.65p 1146689
29/11/2024 0.65p 0.67p 0.62p 0.65p 575000
28/11/2024 0.68p 0.69p 0.60p 0.65p 4819638
27/11/2024 0.68p 0.68p 0.65p 0.68p 351598
26/11/2024 0.68p 0.68p 0.66p 0.68p 59016
25/11/2024 0.68p 0.69p 0.66p 0.68p 496372
22/11/2024 0.68p 0.69p 0.66p 0.68p 150000
21/11/2024 0.73p 0.73p 0.66p 0.68p 2071169
20/11/2024 0.73p 0.73p 0.66p 0.73p 1825791
19/11/2024 0.73p 0.74p 0.70p 0.73p 117793
18/11/2024 0.73p 0.73p 0.70p 0.73p 504397
15/11/2024 0.73p 0.74p 0.70p 0.73p 1077636
14/11/2024 0.78p 0.78p 0.68p 0.73p 3624860
13/11/2024 0.81p 0.81p 0.73p 0.78p 3234736
12/11/2024 0.83p 0.83p 0.80p 0.81p 2596200
11/11/2024 0.85p 0.89p 0.81p 0.82p 2573529
08/11/2024 0.88p 0.92p 0.81p 0.85p 3803829
07/11/2024 0.83p 0.85p 0.77p 0.80p 1648684
06/11/2024 0.78p 0.85p 0.78p 0.83p 4099651
05/11/2024 0.75p 0.79p 0.75p 0.78p 1383996
04/11/2024 0.78p 0.83p 0.74p 0.78p 3798974
01/11/2024 0.68p 0.84p 0.68p 0.78p 5708092
31/10/2024 0.65p 0.67p 0.62p 0.65p 3676225
30/10/2024 0.63p 0.70p 0.60p 0.65p 3620960
29/10/2024 0.70p 0.70p 0.61p 0.63p 7187327
28/10/2024 0.73p 0.79p 0.67p 0.70p 5164316
25/10/2024 0.60p 0.75p 0.60p 0.73p 7485810
24/10/2024 0.60p 0.62p 0.57p 0.60p 800000
23/10/2024 0.60p 0.65p 0.60p 0.60p 77
22/10/2024 0.60p 0.64p 0.58p 0.60p 341784
21/10/2024 0.63p 0.65p 0.60p 0.60p 853800
18/10/2024 0.60p 0.65p 0.57p 0.63p 5635099
17/10/2024 0.55p 0.64p 0.55p 0.60p 2632606
16/10/2024 0.58p 0.58p 0.55p 0.55p 735201
15/10/2024 0.50p 0.59p 0.50p 0.58p 2531641
14/10/2024 0.50p 0.53p 0.47p 0.50p 925000
11/10/2024 0.50p 0.53p 0.47p 0.50p 3235805
10/10/2024 0.50p 0.53p 0.46p 0.50p 1003672
09/10/2024 0.53p 0.53p 0.50p 0.50p 560008
08/10/2024 0.53p 0.53p 0.50p 0.53p 771443
07/10/2024 0.53p 0.53p 0.51p 0.53p 610237
04/10/2024 0.53p 0.54p 0.51p 0.53p 906585
03/10/2024 0.53p 0.53p 0.50p 0.53p 451215
02/10/2024 0.55p 0.59p 0.50p 0.53p 3139042
01/10/2024 0.53p 0.53p 0.50p 0.53p 391558
30/09/2024 0.53p 0.53p 0.53p 0.53p 150000
27/09/2024 0.53p 0.53p 0.50p 0.53p 100000
26/09/2024 0.53p 0.53p 0.51p 0.53p 400670
25/09/2024 0.53p 0.53p 0.51p 0.53p 465465
24/09/2024 0.53p 0.53p 0.50p 0.53p 353521
23/09/2024 0.53p 0.53p 0.51p 0.53p 595257
20/09/2024 0.53p 0.53p 0.50p 0.53p 135714
19/09/2024 0.53p 0.53p 0.52p 0.53p 231214
18/09/2024 0.53p 0.53p 0.51p 0.53p 0
17/09/2024 0.53p 0.54p 0.52p 0.53p 743292
16/09/2024 0.53p 0.53p 0.52p 0.53p 173917
13/09/2024 0.53p 0.53p 0.52p 0.53p 1345000
12/09/2024 0.55p 0.55p 0.52p 0.53p 871848
11/09/2024 0.55p 0.55p 0.53p 0.55p 365059
10/09/2024 0.55p 0.55p 0.53p 0.55p 250000
09/09/2024 0.58p 0.59p 0.52p 0.55p 2275899
06/09/2024 0.58p 0.59p 0.58p 0.58p 91000
05/09/2024 0.55p 0.60p 0.55p 0.58p 909210
04/09/2024 0.53p 0.58p 0.51p 0.55p 3976396
03/09/2024 0.58p 0.58p 0.53p 0.53p 975000
02/09/2024 0.58p 0.58p 0.56p 0.58p 468273
30/08/2024 0.58p 0.58p 0.56p 0.58p 193600
29/08/2024 0.58p 0.59p 0.58p 0.58p 445000
28/08/2024 0.60p 0.60p 0.55p 0.58p 2350614
27/08/2024 0.60p 0.62p 0.56p 0.60p 1502358
23/08/2024 0.60p 0.64p 0.60p 0.60p 1464538
22/08/2024 0.60p 0.62p 0.56p 0.60p 1617682
21/08/2024 0.58p 0.60p 0.58p 0.60p 1215181
20/08/2024 0.58p 0.60p 0.58p 0.58p 515785
19/08/2024 0.58p 0.59p 0.56p 0.58p 1445377
16/08/2024 0.60p 0.60p 0.55p 0.58p 1335000
15/08/2024 0.60p 0.65p 0.56p 0.60p 499107
14/08/2024 0.60p 0.62p 0.56p 0.60p 508660
13/08/2024 0.60p 0.64p 0.59p 0.60p 1406630
12/08/2024 0.60p 0.60p 0.56p 0.60p 324281
09/08/2024 0.60p 0.65p 0.59p 0.60p 300017
08/08/2024 0.60p 0.60p 0.56p 0.60p 50266
07/08/2024 0.58p 0.65p 0.55p 0.60p 1613884
06/08/2024 0.58p 0.64p 0.58p 0.58p 81
05/08/2024 0.65p 0.65p 0.50p 0.58p 3569255
02/08/2024 0.63p 0.70p 0.62p 0.65p 1079201
01/08/2024 0.63p 0.63p 0.60p 0.63p 790870
31/07/2024 0.65p 0.65p 0.60p 0.63p 1771240
30/07/2024 0.65p 0.70p 0.64p 0.65p 576697
29/07/2024 0.63p 0.68p 0.63p 0.65p 2171197
26/07/2024 0.68p 0.70p 0.61p 0.63p 3124057
25/07/2024 0.60p 0.69p 0.60p 0.68p 6423109
24/07/2024 0.60p 0.62p 0.60p 0.60p 932857
23/07/2024 0.60p 0.63p 0.56p 0.60p 362767
22/07/2024 0.58p 0.64p 0.56p 0.60p 2006361
19/07/2024 0.58p 0.58p 0.55p 0.58p 1280710
18/07/2024 0.60p 0.60p 0.55p 0.58p 582984
17/07/2024 0.63p 0.63p 0.57p 0.58p 1041051
16/07/2024 0.63p 0.63p 0.60p 0.63p 1682102
15/07/2024 0.63p 0.63p 0.60p 0.63p 211318
12/07/2024 0.65p 0.65p 0.61p 0.63p 0
11/07/2024 0.65p 0.65p 0.60p 0.65p 1958341
10/07/2024 0.68p 0.68p 0.60p 0.65p 5422927
09/07/2024 0.68p 0.70p 0.65p 0.68p 984893
08/07/2024 0.73p 0.73p 0.68p 0.68p 280000
05/07/2024 0.68p 0.73p 0.66p 0.73p 1316270
04/07/2024 0.68p 0.70p 0.67p 0.68p 1020000
03/07/2024 0.73p 0.73p 0.68p 0.68p 1912725
02/07/2024 0.73p 0.73p 0.70p 0.73p 460000
01/07/2024 0.73p 0.73p 0.70p 0.73p 100466
28/06/2024 0.73p 0.73p 0.70p 0.73p 225000
27/06/2024 0.73p 0.73p 0.72p 0.73p 538388
26/06/2024 0.73p 0.73p 0.71p 0.73p 778164
25/06/2024 0.73p 0.73p 0.68p 0.73p 3108768
24/06/2024 0.73p 0.75p 0.70p 0.73p 765584
21/06/2024 0.73p 0.73p 0.70p 0.73p 1303420
20/06/2024 0.75p 0.75p 0.70p 0.73p 1763000
19/06/2024 0.83p 0.83p 0.72p 0.73p 7903700
18/06/2024 0.83p 0.85p 0.80p 0.83p 1000182
17/06/2024 0.80p 0.85p 0.80p 0.83p 1940651
14/06/2024 0.83p 0.83p 0.75p 0.80p 3986661
13/06/2024 0.83p 0.85p 0.80p 0.83p 627844
12/06/2024 0.90p 0.90p 0.81p 0.83p 1372477
11/06/2024 0.90p 0.90p 0.85p 0.90p 150000
10/06/2024 0.90p 0.91p 0.85p 0.90p 1841396
07/06/2024 0.90p 0.91p 0.85p 0.90p 4047848
06/06/2024 0.84p 0.95p 0.84p 0.90p 3462572
05/06/2024 0.80p 0.90p 0.80p 0.84p 3021240
04/06/2024 0.83p 0.85p 0.80p 0.80p 824975
03/06/2024 0.75p 0.85p 0.75p 0.83p 2972856
31/05/2024 0.80p 0.80p 0.75p 0.75p 1657059
30/05/2024 0.78p 0.84p 0.77p 0.80p 836517
29/05/2024 0.83p 0.83p 0.76p 0.78p 1177937
28/05/2024 0.73p 0.84p 0.69p 0.83p 6226061
24/05/2024 0.70p 0.73p 0.65p 0.73p 6088080
23/05/2024 0.65p 0.74p 0.65p 0.70p 7292580
22/05/2024 0.65p 0.65p 0.60p 0.65p 9480348
21/05/2024 0.65p 0.65p 0.60p 0.65p 644773
20/05/2024 0.65p 0.65p 0.61p 0.65p 3603569
17/05/2024 0.65p 0.65p 0.61p 0.65p 5816464

*Close Price adjusted for both dividends and splits