Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
16/05/2024 0.65p 0.66p 0.60p 0.65p 10823442
15/05/2024 0.65p 0.66p 0.60p 0.65p 3907537
14/05/2024 0.65p 0.67p 0.65p 0.65p 71697
13/05/2024 0.65p 0.68p 0.60p 0.65p 2122754
10/05/2024 0.63p 0.67p 0.63p 0.65p 1874794
09/05/2024 0.65p 0.66p 0.62p 0.63p 4157237
08/05/2024 0.65p 0.67p 0.62p 0.65p 344963
07/05/2024 0.70p 0.75p 0.61p 0.65p 3400352
03/05/2024 0.70p 0.70p 0.65p 0.70p 2136002
02/05/2024 0.70p 0.70p 0.68p 0.70p 300000
01/05/2024 0.68p 0.71p 0.68p 0.70p 1696589
30/04/2024 0.75p 0.75p 0.68p 0.68p 1807675
29/04/2024 0.75p 0.76p 0.71p 0.75p 1959106
26/04/2024 0.75p 0.80p 0.71p 0.75p 2331190
25/04/2024 0.75p 0.80p 0.72p 0.75p 767299
24/04/2024 0.73p 0.75p 0.70p 0.75p 1098448
23/04/2024 0.75p 0.75p 0.67p 0.73p 1590386
22/04/2024 0.75p 0.80p 0.73p 0.75p 788677
19/04/2024 0.78p 0.80p 0.70p 0.75p 971043
18/04/2024 0.80p 0.83p 0.74p 0.78p 1127534
17/04/2024 0.80p 0.85p 0.76p 0.80p 739741
16/04/2024 0.80p 0.85p 0.77p 0.80p 1065087
15/04/2024 0.80p 0.85p 0.78p 0.80p 1915694
12/04/2024 0.78p 0.83p 0.76p 0.80p 354964
11/04/2024 0.75p 0.80p 0.75p 0.80p 5749365
10/04/2024 0.80p 0.82p 0.75p 0.75p 4140316
09/04/2024 0.80p 0.85p 0.75p 0.75p 2086212
08/04/2024 0.75p 0.80p 0.72p 0.78p 3309226
05/04/2024 0.75p 0.80p 0.70p 0.75p 4329915
04/04/2024 0.75p 0.76p 0.71p 0.75p 649743
03/04/2024 0.75p 0.75p 0.73p 0.75p 441953
02/04/2024 0.75p 0.80p 0.70p 0.75p 1668820
28/03/2024 0.70p 0.80p 0.70p 0.75p 3581527
27/03/2024 0.73p 0.74p 0.67p 0.70p 1482791
26/03/2024 0.68p 0.74p 0.68p 0.73p 965236
25/03/2024 0.70p 0.75p 0.62p 0.68p 1560955
22/03/2024 0.68p 0.70p 0.65p 0.70p 732000
21/03/2024 0.68p 0.68p 0.65p 0.68p 291211
20/03/2024 0.70p 0.70p 0.70p 0.68p 1214845
19/03/2024 0.70p 0.73p 0.67p 0.70p 521127
18/03/2024 0.68p 0.70p 0.65p 0.70p 1525136
15/03/2024 0.68p 0.70p 0.66p 0.68p 400000
14/03/2024 0.73p 0.73p 0.65p 0.68p 746640
13/03/2024 0.75p 0.75p 0.70p 0.73p 772775
12/03/2024 0.73p 0.80p 0.70p 0.75p 1207461
11/03/2024 0.73p 0.73p 0.70p 0.73p 1662342
08/03/2024 0.75p 0.75p 0.72p 0.73p 1425263
07/03/2024 0.75p 0.77p 0.72p 0.75p 300000
06/03/2024 0.75p 0.77p 0.72p 0.75p 870000
05/03/2024 0.75p 0.79p 0.72p 0.75p 1930746
04/03/2024 0.78p 0.78p 0.75p 0.75p 178654
01/03/2024 0.75p 0.79p 0.75p 0.78p 1073322
29/02/2024 0.75p 0.76p 0.75p 0.75p 110000
28/02/2024 0.75p 0.80p 0.75p 0.75p 1639584
27/02/2024 0.70p 0.84p 0.66p 0.73p 9930153
26/02/2024 0.73p 0.75p 0.67p 0.70p 2770449
23/02/2024 0.68p 0.73p 0.65p 0.73p 3819119
22/02/2024 0.70p 0.70p 0.65p 0.68p 321286
21/02/2024 0.70p 0.73p 0.67p 0.70p 813804
20/02/2024 0.70p 0.72p 0.65p 0.70p 2103057
19/02/2024 0.70p 0.72p 0.65p 0.70p 783731
16/02/2024 0.70p 0.72p 0.69p 0.70p 750000
15/02/2024 0.70p 0.70p 0.66p 0.70p 1410000
14/02/2024 0.73p 0.74p 0.66p 0.70p 2702650
13/02/2024 0.73p 0.78p 0.70p 0.73p 4149761
12/02/2024 0.73p 0.73p 0.72p 0.73p 0
09/02/2024 0.80p 0.80p 0.70p 0.73p 2390269

*Close Price adjusted for both dividends and splits