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 |
|---|---|---|---|---|---|
| 03/12/2010 | 12.50p | 14.00p | 12.10p | 13.25p | 539190 |
| 02/12/2010 | 12.50p | 12.58p | 12.25p | 12.50p | 105000 |
| 01/12/2010 | 13.00p | 13.00p | 12.00p | 12.50p | 34800 |
| 30/11/2010 | 13.00p | 13.00p | 12.60p | 13.00p | 11469 |
| 29/11/2010 | 13.00p | 13.00p | 12.92p | 13.00p | 2250 |
| 26/11/2010 | 13.00p | 13.00p | 12.51p | 13.00p | 99900 |
| 25/11/2010 | 13.25p | 13.25p | 12.95p | 13.00p | 73600 |
| 24/11/2010 | 13.25p | 13.25p | 13.00p | 13.25p | 94796 |
| 23/11/2010 | 14.00p | 14.00p | 12.50p | 13.25p | 188878 |
| 22/11/2010 | 12.50p | 13.93p | 12.50p | 13.25p | 725443 |
| 19/11/2010 | 10.50p | 12.87p | 10.50p | 12.50p | 331224 |
| 18/11/2010 | 10.50p | 10.71p | 10.50p | 10.50p | 45000 |
| 17/11/2010 | 10.50p | 10.71p | 10.50p | 10.50p | 18800 |
| 16/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/11/2010 | 10.50p | 11.00p | 10.50p | 10.50p | 54132 |
| 12/11/2010 | 10.00p | 10.69p | 10.00p | 10.50p | 38300 |
| 11/11/2010 | 10.50p | 10.68p | 10.50p | 10.50p | 3891 |
| 10/11/2010 | 10.50p | 11.00p | 10.35p | 10.50p | 151352 |
| 09/11/2010 | 10.50p | 11.00p | 10.50p | 10.50p | 190000 |
| 08/11/2010 | 10.50p | 10.69p | 10.50p | 10.50p | 2529 |
| 05/11/2010 | 10.50p | 10.50p | 10.15p | 10.50p | 52453 |
| 04/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 25000 |
| 03/11/2010 | 10.50p | 10.72p | 10.50p | 10.50p | 30000 |
| 02/11/2010 | 10.50p | 10.72p | 10.00p | 10.50p | 66786 |
| 01/11/2010 | 10.50p | 10.50p | 10.18p | 10.50p | 11366 |
| 29/10/2010 | 10.50p | 10.72p | 10.50p | 10.50p | 9000 |
| 28/10/2010 | 10.50p | 10.75p | 10.18p | 10.50p | 3495 |
| 27/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/10/2010 | 10.50p | 10.75p | 10.50p | 10.50p | 4619 |
| 25/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 22/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 20/10/2010 | 10.50p | 10.50p | 10.02p | 10.50p | 31768 |
| 19/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 25000 |
| 18/10/2010 | 10.00p | 11.00p | 10.00p | 10.50p | 75000 |
| 15/10/2010 | 10.50p | 10.77p | 10.13p | 10.50p | 30170 |
| 14/10/2010 | 10.50p | 10.77p | 10.50p | 10.50p | 1987 |
| 13/10/2010 | 10.25p | 10.77p | 10.23p | 10.50p | 20234 |
| 12/10/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 50000 |
| 11/10/2010 | 9.75p | 10.44p | 9.70p | 10.25p | 57534 |
| 08/10/2010 | 8.38p | 10.28p | 7.53p | 9.75p | 575275 |
| 07/10/2010 | 8.38p | 8.55p | 8.38p | 8.38p | 2000 |
| 06/10/2010 | 8.75p | 8.75p | 8.00p | 8.38p | 37163 |
| 05/10/2010 | 9.63p | 9.63p | 7.25p | 8.75p | 98000 |
| 04/10/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 01/10/2010 | 9.63p | 9.63p | 9.00p | 9.63p | 20820 |
| 30/09/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 29/09/2010 | 9.63p | 9.74p | 9.10p | 9.63p | 3189 |
| 28/09/2010 | 9.63p | 9.77p | 9.63p | 9.63p | 4964 |
| 27/09/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 24/09/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 23/09/2010 | 9.63p | 9.80p | 9.13p | 9.63p | 75000 |
| 22/09/2010 | 9.63p | 9.63p | 9.13p | 9.63p | 5829 |
| 21/09/2010 | 9.63p | 9.85p | 9.15p | 9.63p | 57899 |
| 20/09/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 17/09/2010 | 10.25p | 10.25p | 9.63p | 9.63p | 0 |
| 16/09/2010 | 10.25p | 10.76p | 10.25p | 10.25p | 171 |
| 15/09/2010 | 10.25p | 10.76p | 9.80p | 10.25p | 104646 |
| 14/09/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 13/09/2010 | 10.25p | 10.76p | 9.76p | 10.25p | 65226 |
| 10/09/2010 | 10.25p | 10.25p | 9.76p | 10.25p | 15683 |
| 09/09/2010 | 10.25p | 10.25p | 9.76p | 10.25p | 28412 |
| 08/09/2010 | 10.25p | 10.65p | 10.25p | 10.25p | 25000 |
| 07/09/2010 | 10.25p | 10.65p | 10.25p | 10.25p | 2500 |
| 06/09/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 1526 |
| 03/09/2010 | 10.50p | 10.50p | 10.00p | 10.25p | 1156 |
| 02/09/2010 | 10.50p | 11.00p | 10.50p | 10.50p | 37500 |
| 01/09/2010 | 10.75p | 10.90p | 10.32p | 10.50p | 10347 |
| 31/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 27/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 26/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 25/08/2010 | 10.75p | 10.75p | 10.17p | 10.75p | 4000 |
| 24/08/2010 | 10.75p | 11.25p | 10.45p | 10.75p | 46884 |
| 23/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 20/08/2010 | 10.75p | 11.26p | 10.75p | 10.75p | 429 |
| 19/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 18/08/2010 | 10.75p | 11.40p | 10.75p | 10.75p | 5000 |
| 17/08/2010 | 10.50p | 11.50p | 10.50p | 10.75p | 20248 |
| 16/08/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 13/08/2010 | 10.50p | 11.35p | 10.15p | 10.50p | 7566 |
| 12/08/2010 | 10.50p | 11.25p | 10.50p | 10.50p | 5087 |
| 11/08/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/08/2010 | 10.25p | 10.93p | 10.25p | 10.50p | 22735 |
| 09/08/2010 | 10.25p | 11.00p | 9.71p | 10.25p | 58591 |
| 06/08/2010 | 10.25p | 10.59p | 9.71p | 10.25p | 4999 |
| 05/08/2010 | 10.50p | 10.77p | 9.70p | 10.25p | 11031 |
| 04/08/2010 | 10.50p | 11.13p | 9.64p | 10.50p | 19021 |
| 03/08/2010 | 10.75p | 11.26p | 10.50p | 10.50p | 5000 |
| 02/08/2010 | 9.50p | 11.40p | 9.50p | 10.75p | 245560 |
| 30/07/2010 | 10.25p | 10.25p | 9.25p | 9.25p | 80989 |
| 29/07/2010 | 10.50p | 10.50p | 9.50p | 10.25p | 33341 |
| 28/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/07/2010 | 10.50p | 10.50p | 9.72p | 10.50p | 1015 |
| 23/07/2010 | 10.50p | 10.50p | 9.50p | 10.50p | 3222 |
| 22/07/2010 | 10.50p | 10.50p | 9.72p | 10.50p | 397 |
| 21/07/2010 | 10.50p | 10.50p | 9.50p | 10.50p | 32000 |
| 20/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 19/07/2010 | 10.50p | 10.50p | 9.72p | 10.50p | 4902 |
| 16/07/2010 | 10.50p | 10.50p | 9.50p | 10.50p | 14458 |
| 15/07/2010 | 10.75p | 10.75p | 10.00p | 10.50p | 43293 |
| 14/07/2010 | 9.50p | 9.80p | 9.00p | 9.75p | 156542 |
| 13/07/2010 | 9.75p | 9.80p | 9.00p | 9.75p | 7877 |
| 12/07/2010 | 10.50p | 10.50p | 9.75p | 9.75p | 24723 |
| 09/07/2010 | 10.50p | 10.50p | 9.50p | 10.50p | 20000 |
| 08/07/2010 | 10.75p | 10.75p | 10.00p | 10.50p | 34959 |
| 07/07/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 06/07/2010 | 11.75p | 11.75p | 9.50p | 10.75p | 90637 |
| 05/07/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 02/07/2010 | 12.25p | 12.25p | 10.55p | 11.75p | 20500 |
| 01/07/2010 | 12.50p | 12.50p | 11.50p | 12.25p | 10000 |
| 30/06/2010 | 12.50p | 12.50p | 12.10p | 12.50p | 1000 |
| 29/06/2010 | 12.75p | 12.75p | 11.50p | 12.50p | 37638 |
| 28/06/2010 | 12.75p | 12.75p | 11.53p | 12.75p | 3106 |
| 25/06/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 24/06/2010 | 12.75p | 13.00p | 11.53p | 12.75p | 10000 |
| 23/06/2010 | 12.75p | 12.75p | 12.25p | 12.75p | 324 |
| 22/06/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 21/06/2010 | 13.25p | 13.25p | 12.00p | 12.75p | 20000 |
| 18/06/2010 | 13.50p | 13.50p | 12.00p | 13.50p | 40950 |
| 17/06/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/06/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/06/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/06/2010 | 13.50p | 13.50p | 12.00p | 13.50p | 7000 |
| 11/06/2010 | 13.50p | 13.50p | 12.00p | 13.50p | 9260 |
| 10/06/2010 | 14.00p | 14.00p | 12.50p | 13.50p | 16602 |
| 09/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/06/2010 | 14.00p | 14.00p | 13.50p | 14.00p | 15204 |
| 04/06/2010 | 14.00p | 14.00p | 13.02p | 14.00p | 852 |
| 03/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/06/2010 | 14.25p | 14.25p | 13.50p | 14.00p | 15177 |
| 28/05/2010 | 14.75p | 16.00p | 13.53p | 14.25p | 25272 |
| 27/05/2010 | 14.75p | 14.75p | 13.00p | 14.75p | 28000 |
| 26/05/2010 | 14.75p | 14.75p | 13.63p | 14.75p | 8666 |
| 25/05/2010 | 14.75p | 15.01p | 13.50p | 14.50p | 54906 |
| 24/05/2010 | 14.50p | 15.58p | 13.90p | 14.75p | 16117 |
| 21/05/2010 | 16.00p | 16.00p | 13.00p | 14.50p | 640493 |
| 20/05/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/05/2010 | 16.00p | 17.00p | 14.00p | 16.00p | 348782 |
| 18/05/2010 | 15.00p | 16.00p | 14.50p | 16.00p | 30542 |
| 17/05/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/05/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/05/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/05/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/05/2010 | 16.00p | 16.00p | 15.00p | 15.00p | 5000 |
| 10/05/2010 | 16.00p | 16.25p | 14.50p | 16.25p | 15000 |
| 07/05/2010 | 16.50p | 16.50p | 15.00p | 16.00p | 11081 |
| 06/05/2010 | 17.00p | 17.00p | 16.00p | 17.00p | 4605 |
| 05/05/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/05/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/04/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 600 |
| 29/04/2010 | 17.00p | 17.03p | 17.00p | 17.00p | 3681 |
| 28/04/2010 | 18.50p | 18.50p | 16.00p | 17.00p | 36734 |
| 27/04/2010 | 17.50p | 17.50p | 17.21p | 17.50p | 3312 |
| 26/04/2010 | 15.00p | 18.00p | 15.00p | 17.50p | 141105 |
| 23/04/2010 | 14.75p | 15.40p | 14.20p | 15.00p | 284667 |
| 22/04/2010 | 14.75p | 14.79p | 14.18p | 14.75p | 1327 |
| 21/04/2010 | 15.00p | 15.03p | 14.53p | 15.00p | 31414 |
| 20/04/2010 | 15.00p | 15.25p | 15.00p | 15.00p | 245000 |
| 19/04/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 26358 |
| 16/04/2010 | 15.00p | 15.00p | 14.53p | 15.00p | 3229 |
| 15/04/2010 | 15.00p | 15.05p | 15.00p | 15.00p | 22801 |
| 14/04/2010 | 15.00p | 15.05p | 14.53p | 15.00p | 6845 |
| 13/04/2010 | 15.00p | 15.00p | 14.53p | 15.00p | 5000 |
| 12/04/2010 | 15.00p | 15.05p | 14.53p | 15.00p | 13882 |
| 09/04/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/04/2010 | 15.00p | 15.00p | 14.53p | 15.00p | 3442 |
| 07/04/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/04/2010 | 15.00p | 15.07p | 14.53p | 15.00p | 8124 |
| 01/04/2010 | 15.00p | 15.09p | 15.00p | 15.00p | 45234 |
| 31/03/2010 | 16.00p | 16.00p | 14.51p | 15.00p | 21013 |
| 30/03/2010 | 16.00p | 16.00p | 15.00p | 16.00p | 19436 |
| 29/03/2010 | 16.00p | 16.30p | 15.00p | 16.00p | 10510 |
| 26/03/2010 | 16.00p | 16.30p | 15.00p | 16.00p | 106205 |
| 25/03/2010 | 16.00p | 16.00p | 15.24p | 16.00p | 17224 |
| 24/03/2010 | 16.00p | 16.52p | 15.00p | 16.00p | 97959 |
| 23/03/2010 | 16.75p | 17.38p | 15.53p | 16.00p | 97340 |
| 22/03/2010 | 16.75p | 16.75p | 16.63p | 16.75p | 40000 |
| 19/03/2010 | 16.75p | 18.00p | 15.78p | 16.75p | 100454 |
| 18/03/2010 | 16.75p | 16.75p | 15.90p | 16.75p | 281352 |
| 17/03/2010 | 16.50p | 16.75p | 16.00p | 16.75p | 160000 |
| 16/03/2010 | 16.50p | 16.50p | 16.47p | 16.50p | 8565 |
| 15/03/2010 | 17.00p | 17.00p | 15.00p | 16.50p | 92720 |
| 12/03/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/03/2010 | 17.00p | 18.00p | 16.00p | 17.00p | 300185 |
| 10/03/2010 | 17.00p | 17.30p | 17.00p | 17.00p | 12500 |
| 09/03/2010 | 17.00p | 17.51p | 16.75p | 17.00p | 262074 |
| 08/03/2010 | 16.50p | 17.58p | 16.50p | 17.00p | 130000 |
| 05/03/2010 | 16.50p | 18.00p | 16.00p | 16.50p | 285581 |
| 04/03/2010 | 16.00p | 17.85p | 15.20p | 16.50p | 398469 |
| 03/03/2010 | 16.00p | 16.00p | 15.00p | 16.00p | 12300 |
| 02/03/2010 | 16.00p | 16.00p | 14.00p | 16.00p | 16670 |
| 01/03/2010 | 16.00p | 16.00p | 15.00p | 16.00p | 2741 |
| 26/02/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/02/2010 | 16.00p | 16.00p | 15.10p | 16.00p | 1500 |
| 24/02/2010 | 16.00p | 16.00p | 15.10p | 16.00p | 1524 |
| 23/02/2010 | 16.00p | 16.02p | 16.00p | 16.00p | 26214 |
| 22/02/2010 | 16.00p | 16.03p | 16.00p | 16.00p | 25000 |
*Close Price adjusted for both dividends and splits