Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/01/2022 1.25p 1.25p 1.23p 1.23p 25000
04/01/2022 1.25p 1.26p 1.20p 1.25p 51296
31/12/2021 1.25p 1.25p 1.25p 1.25p 0
30/12/2021 1.28p 1.28p 1.22p 1.25p 660945
29/12/2021 1.20p 1.32p 1.20p 1.28p 2135846
24/12/2021 1.28p 1.33p 1.20p 1.20p 340000
23/12/2021 1.10p 1.34p 1.10p 1.28p 1385000
22/12/2021 1.10p 1.20p 1.02p 1.10p 2892380
21/12/2021 1.10p 1.20p 1.10p 1.10p 3547337
20/12/2021 1.20p 1.20p 1.03p 1.10p 1460686
17/12/2021 1.20p 1.20p 1.10p 1.20p 275888
16/12/2021 1.20p 1.24p 1.10p 1.20p 2729877
15/12/2021 1.20p 1.28p 1.10p 1.20p 208576
14/12/2021 1.20p 1.25p 1.20p 1.20p 150725
13/12/2021 1.30p 1.30p 1.20p 1.20p 738138
10/12/2021 1.25p 1.40p 1.25p 1.30p 799081
09/12/2021 1.30p 1.49p 1.10p 1.25p 4079733
08/12/2021 1.30p 1.35p 1.20p 1.30p 1100855
07/12/2021 1.20p 1.45p 1.20p 1.30p 4551344
06/12/2021 1.10p 1.30p 1.10p 1.20p 5695430
03/12/2021 1.05p 1.20p 1.00p 1.10p 3113780
02/12/2021 0.98p 1.10p 0.98p 1.05p 6192798
01/12/2021 0.88p 1.03p 0.88p 0.98p 2533262
30/11/2021 0.88p 0.90p 0.86p 0.88p 339351
29/11/2021 0.90p 0.90p 0.85p 0.88p 3946464
26/11/2021 0.90p 0.95p 0.86p 0.90p 1252139
25/11/2021 0.93p 0.93p 0.90p 0.93p 217425
24/11/2021 0.93p 0.93p 0.90p 0.93p 4053932
23/11/2021 1.00p 1.00p 0.90p 0.93p 1719163
22/11/2021 0.95p 1.04p 0.93p 1.00p 2058449
19/11/2021 0.90p 0.99p 0.86p 0.95p 4734920
18/11/2021 0.90p 0.90p 0.86p 0.90p 1735590
17/11/2021 0.88p 0.90p 0.87p 0.90p 228459
16/11/2021 0.88p 0.90p 0.88p 0.88p 67005
15/11/2021 0.88p 0.88p 0.87p 0.88p 195729
12/11/2021 0.90p 0.90p 0.86p 0.88p 1743169
11/11/2021 0.90p 0.94p 0.88p 0.90p 175074
10/11/2021 0.90p 0.93p 0.88p 0.90p 324152
09/11/2021 0.88p 0.93p 0.87p 0.90p 521975
08/11/2021 0.90p 0.95p 0.85p 0.88p 2320846
05/11/2021 0.90p 0.94p 0.90p 0.90p 434672
04/11/2021 0.90p 0.90p 0.87p 0.90p 72101
03/11/2021 0.90p 0.90p 0.90p 0.90p 0
02/11/2021 0.90p 0.90p 0.85p 0.90p 1172209
01/11/2021 0.90p 0.92p 0.87p 0.90p 276666
29/10/2021 0.90p 0.98p 0.90p 0.90p 1473785
28/10/2021 0.93p 0.93p 0.87p 0.90p 250000
27/10/2021 0.88p 0.94p 0.87p 0.93p 1625003
26/10/2021 0.93p 0.93p 0.87p 0.90p 825661
25/10/2021 0.93p 0.93p 0.90p 0.93p 346293
22/10/2021 0.93p 0.93p 0.90p 0.93p 479071
21/10/2021 0.93p 0.93p 0.90p 0.93p 189553
20/10/2021 0.93p 0.93p 0.90p 0.93p 103684
19/10/2021 0.93p 0.93p 0.90p 0.93p 775000
18/10/2021 0.93p 0.95p 0.91p 0.93p 211011
15/10/2021 0.93p 0.93p 0.91p 0.93p 63291
14/10/2021 0.93p 0.93p 0.92p 0.93p 669904
13/10/2021 0.93p 0.93p 0.92p 0.93p 350000
12/10/2021 0.90p 0.93p 0.90p 0.93p 0
11/10/2021 0.93p 0.93p 0.90p 0.93p 66961
08/10/2021 0.93p 0.93p 0.93p 0.93p 763000
07/10/2021 0.93p 0.93p 0.90p 0.93p 1094077
06/10/2021 0.98p 0.98p 0.91p 0.93p 642694
05/10/2021 1.00p 1.02p 0.92p 0.98p 1921936
04/10/2021 1.00p 1.02p 0.95p 1.00p 637942
01/10/2021 1.00p 1.02p 0.97p 1.00p 1658076
30/09/2021 1.05p 1.08p 0.96p 1.00p 1285928
29/09/2021 1.08p 1.12p 1.00p 1.05p 4864209
28/09/2021 1.08p 1.12p 1.03p 1.08p 1768918
27/09/2021 0.93p 1.10p 0.92p 1.08p 7112210
24/09/2021 0.95p 1.00p 0.92p 0.93p 5741379
23/09/2021 1.03p 1.03p 0.95p 0.95p 641138
22/09/2021 1.05p 1.05p 1.00p 1.03p 352800
21/09/2021 1.08p 1.08p 1.01p 1.08p 600000
20/09/2021 1.08p 1.09p 1.07p 1.08p 236614
17/09/2021 1.08p 1.08p 1.07p 1.08p 50000
16/09/2021 1.08p 1.08p 1.07p 1.08p 2156
15/09/2021 1.08p 1.08p 1.05p 1.08p 214412
14/09/2021 1.08p 1.09p 1.05p 1.08p 160000
13/09/2021 1.08p 1.08p 1.05p 1.08p 510296
10/09/2021 1.10p 1.10p 1.06p 1.08p 1881897
09/09/2021 1.10p 1.11p 1.07p 1.10p 580103
08/09/2021 1.05p 1.12p 1.05p 1.10p 1658339
07/09/2021 1.03p 1.10p 1.03p 1.05p 1657801
06/09/2021 1.08p 1.10p 1.01p 1.03p 1618345
03/09/2021 1.10p 1.11p 1.05p 1.08p 165427
02/09/2021 1.13p 1.13p 1.10p 1.10p 140000
01/09/2021 1.10p 1.13p 1.05p 1.13p 3656748
31/08/2021 0.98p 1.15p 0.98p 1.10p 2410702
27/08/2021 0.98p 1.00p 0.95p 0.98p 914413
26/08/2021 0.98p 1.00p 0.95p 0.98p 257712
25/08/2021 0.98p 1.00p 0.98p 0.98p 80987
24/08/2021 1.00p 1.02p 0.95p 0.98p 560846
23/08/2021 1.00p 1.00p 0.97p 1.00p 404512
20/08/2021 1.00p 1.00p 0.95p 1.00p 900297
19/08/2021 1.03p 1.03p 0.95p 1.00p 250000
18/08/2021 1.03p 1.03p 1.00p 1.03p 100000
17/08/2021 1.03p 1.03p 1.00p 1.03p 379750
16/08/2021 1.03p 1.03p 1.00p 1.03p 354246
13/08/2021 1.05p 1.05p 1.00p 1.03p 526379
12/08/2021 1.05p 1.05p 1.05p 1.05p 15000
11/08/2021 1.05p 1.06p 1.01p 1.05p 1514827
10/08/2021 1.10p 1.10p 1.00p 1.05p 2048084
09/08/2021 1.10p 1.10p 1.00p 1.10p 200000
06/08/2021 1.15p 1.15p 1.00p 1.10p 868169
05/08/2021 1.18p 1.18p 1.04p 1.15p 436486
04/08/2021 1.18p 1.18p 1.10p 1.18p 68608
03/08/2021 1.18p 1.18p 1.11p 1.18p 365250
02/08/2021 1.18p 1.18p 1.12p 1.18p 173590
30/07/2021 1.18p 1.19p 1.11p 1.18p 1692501
29/07/2021 1.20p 1.28p 1.12p 1.18p 1380000
28/07/2021 1.23p 1.23p 1.13p 1.18p 33471
27/07/2021 1.23p 1.23p 1.15p 1.20p 241987
26/07/2021 1.25p 1.25p 1.18p 1.23p 16703
23/07/2021 1.25p 1.25p 1.20p 1.25p 250000
22/07/2021 1.20p 1.29p 1.20p 1.25p 982823
21/07/2021 1.20p 1.26p 1.20p 1.25p 219290
20/07/2021 1.28p 1.28p 1.25p 1.25p 321579
19/07/2021 1.28p 1.29p 1.26p 1.28p 358567
16/07/2021 1.35p 1.35p 1.30p 1.33p 267000
15/07/2021 1.35p 1.35p 1.31p 1.35p 144953
14/07/2021 1.45p 1.45p 1.31p 1.35p 1941184
13/07/2021 1.48p 1.53p 1.36p 1.45p 1237581
12/07/2021 1.38p 1.52p 1.38p 1.48p 5198064
09/07/2021 1.30p 1.43p 1.30p 1.38p 3156476
08/07/2021 1.28p 1.35p 1.27p 1.30p 1205855
07/07/2021 1.28p 1.33p 1.22p 1.28p 86500
06/07/2021 1.28p 1.38p 1.25p 1.30p 1541387
05/07/2021 1.25p 1.35p 1.21p 1.28p 790288
02/07/2021 1.15p 1.30p 1.10p 1.25p 2764821
01/07/2021 1.15p 1.19p 1.12p 1.15p 3302610
30/06/2021 1.18p 1.18p 1.11p 1.15p 914891
29/06/2021 1.18p 1.20p 1.12p 1.18p 369000
28/06/2021 1.28p 1.31p 1.12p 1.18p 466842
25/06/2021 1.13p 1.28p 1.13p 1.25p 714253
24/06/2021 1.15p 1.15p 1.13p 1.13p 185609
23/06/2021 1.18p 1.23p 1.18p 1.18p 324184
22/06/2021 1.18p 1.23p 1.12p 1.18p 382386
21/06/2021 1.28p 1.28p 1.12p 1.18p 1176775
18/06/2021 1.28p 1.30p 1.21p 1.28p 1216116
17/06/2021 1.18p 1.30p 1.18p 1.28p 971944
16/06/2021 1.33p 1.33p 1.12p 1.18p 1538460
15/06/2021 1.33p 1.35p 1.26p 1.33p 1434320
14/06/2021 1.23p 1.37p 1.23p 1.33p 961435
11/06/2021 1.25p 1.27p 1.21p 1.23p 720631
10/06/2021 1.28p 1.28p 1.20p 1.25p 659964
09/06/2021 1.28p 1.40p 1.25p 1.28p 3049893
08/06/2021 1.18p 1.30p 1.18p 1.28p 4818481
07/06/2021 1.18p 1.21p 1.18p 1.18p 955283
04/06/2021 1.18p 1.24p 1.13p 1.18p 1063743
03/06/2021 1.20p 1.25p 1.13p 1.18p 3788948
02/06/2021 1.15p 1.24p 1.13p 1.20p 2674141
01/06/2021 1.15p 1.17p 1.12p 1.15p 1006527
31/05/2021 1.18p 1.23p 1.10p 1.15p 2323576
28/05/2021 1.18p 1.23p 1.10p 1.15p 2323576
27/05/2021 1.15p 1.24p 1.15p 1.18p 721294
26/05/2021 1.15p 1.17p 1.13p 1.15p 262238
25/05/2021 1.15p 1.18p 1.10p 1.15p 458086
24/05/2021 1.15p 1.15p 1.13p 1.15p 234002
21/05/2021 1.15p 1.15p 1.11p 1.15p 145000
20/05/2021 1.15p 1.15p 1.15p 1.15p 0
19/05/2021 1.15p 1.15p 1.15p 1.15p 43485
18/05/2021 1.18p 1.18p 1.10p 1.15p 160000
17/05/2021 1.18p 1.18p 1.15p 1.18p 195467
14/05/2021 1.18p 1.18p 1.15p 1.18p 935857
13/05/2021 1.20p 1.20p 1.10p 1.18p 1007816
12/05/2021 1.20p 1.20p 1.15p 1.20p 380000
11/05/2021 1.20p 1.22p 1.20p 1.20p 41419
10/05/2021 1.18p 1.24p 1.18p 1.20p 1537704
07/05/2021 1.18p 1.19p 1.15p 1.18p 2024783
06/05/2021 1.18p 1.18p 1.15p 1.18p 265166
05/05/2021 1.20p 1.22p 1.15p 1.18p 625113
04/05/2021 1.20p 1.24p 1.15p 1.20p 1859598
03/05/2021 1.15p 1.24p 1.15p 1.20p 1408192
30/04/2021 1.15p 1.24p 1.15p 1.20p 1408192
29/04/2021 1.25p 1.25p 1.15p 1.23p 360000
28/04/2021 1.25p 1.25p 1.20p 1.25p 88544
27/04/2021 1.25p 1.25p 1.21p 1.25p 371681
26/04/2021 1.30p 1.30p 1.20p 1.25p 1197227
23/04/2021 1.30p 1.30p 1.27p 1.30p 360007
22/04/2021 1.30p 1.30p 1.20p 1.30p 50000
21/04/2021 1.30p 1.30p 1.22p 1.30p 5709
20/04/2021 1.30p 1.30p 1.21p 1.30p 806296
19/04/2021 1.30p 1.31p 1.21p 1.30p 1952099
16/04/2021 1.30p 1.33p 1.23p 1.30p 829693
15/04/2021 1.20p 1.35p 1.20p 1.30p 4081861
14/04/2021 1.30p 1.30p 1.21p 1.25p 1892019
13/04/2021 1.30p 1.38p 1.26p 1.30p 419560
12/04/2021 1.35p 1.39p 1.21p 1.30p 1728896
09/04/2021 1.15p 1.40p 1.15p 1.35p 4520760
08/04/2021 1.18p 1.21p 1.13p 1.15p 2516950
07/04/2021 1.15p 1.22p 1.15p 1.18p 2943708
06/04/2021 1.15p 1.17p 1.12p 1.15p 1711281
01/04/2021 1.15p 1.16p 1.12p 1.15p 724159
31/03/2021 1.15p 1.15p 1.10p 1.15p 14127854
30/03/2021 1.15p 1.16p 1.10p 1.15p 109191
29/03/2021 1.15p 1.16p 1.15p 1.15p 74434
26/03/2021 1.15p 1.17p 1.13p 1.15p 1007735
25/03/2021 1.15p 1.18p 1.13p 1.15p 784900
24/03/2021 1.15p 1.19p 1.12p 1.15p 776714

*Close Price adjusted for both dividends and splits