Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/10/2017 8.13p 8.13p 8.02p 8.13p 60000
13/10/2017 8.25p 8.25p 8.13p 8.13p 116969
12/10/2017 8.38p 8.38p 8.25p 8.25p 53344
11/10/2017 8.38p 8.38p 8.38p 8.38p 92329
10/10/2017 8.25p 8.38p 8.25p 8.38p 127369
09/10/2017 8.00p 8.25p 8.00p 8.25p 124903
06/10/2017 8.00p 8.25p 8.00p 8.00p 36982
05/10/2017 8.00p 8.13p 8.00p 8.00p 86825
04/10/2017 8.00p 8.25p 8.00p 8.00p 18255
03/10/2017 8.00p 8.00p 7.88p 8.00p 191747
02/10/2017 8.13p 8.25p 7.88p 8.00p 197143
29/09/2017 8.50p 8.50p 8.13p 8.13p 377187
28/09/2017 8.63p 8.63p 8.50p 8.50p 35390
27/09/2017 8.38p 8.63p 8.13p 8.63p 381662
26/09/2017 8.38p 8.38p 8.38p 8.38p 167517
25/09/2017 8.38p 8.38p 8.38p 8.38p 48910
22/09/2017 8.38p 8.38p 8.38p 8.38p 127014
21/09/2017 8.50p 8.50p 8.38p 8.38p 146590
20/09/2017 8.63p 8.63p 8.38p 8.50p 308338
19/09/2017 8.63p 8.63p 8.63p 8.63p 17444
18/09/2017 8.63p 8.63p 8.63p 8.63p 37515
15/09/2017 8.63p 8.63p 8.63p 8.63p 94110
14/09/2017 8.63p 8.63p 8.63p 8.63p 186867
13/09/2017 9.00p 9.00p 8.50p 8.63p 277396
12/09/2017 9.38p 9.38p 9.00p 9.00p 125054
11/09/2017 9.25p 9.50p 9.25p 9.38p 415764
08/09/2017 9.25p 9.25p 9.25p 9.25p 146728
07/09/2017 9.25p 9.25p 9.25p 9.25p 41747
06/09/2017 9.25p 9.25p 9.25p 9.25p 76068
05/09/2017 9.13p 9.25p 9.00p 9.25p 156706
04/09/2017 9.25p 9.63p 9.13p 9.13p 163678
01/09/2017 8.75p 9.63p 8.75p 9.25p 717613
31/08/2017 8.63p 8.75p 8.63p 8.75p 114145
30/08/2017 8.50p 8.63p 8.50p 8.63p 152385
29/08/2017 8.63p 8.63p 8.38p 8.50p 74704
25/08/2017 8.88p 9.00p 8.63p 8.63p 127801
24/08/2017 9.00p 9.00p 9.00p 9.00p 122613
23/08/2017 9.00p 9.00p 9.00p 9.00p 79458
22/08/2017 8.88p 9.00p 8.88p 9.00p 140015
21/08/2017 8.63p 8.88p 8.63p 8.88p 283745
18/08/2017 8.50p 8.63p 8.50p 8.63p 265017
17/08/2017 8.50p 8.50p 8.50p 8.50p 66596
16/08/2017 8.50p 8.50p 8.50p 8.50p 62906
15/08/2017 8.63p 8.63p 8.50p 8.50p 329916
14/08/2017 8.38p 9.00p 8.38p 8.63p 913406
11/08/2017 8.63p 8.63p 8.38p 8.38p 153889
10/08/2017 9.13p 9.13p 8.38p 8.63p 831749
09/08/2017 9.50p 9.50p 9.13p 9.13p 184811
08/08/2017 9.00p 9.50p 9.00p 9.50p 400223
07/08/2017 8.88p 9.00p 8.88p 9.00p 218056
04/08/2017 8.38p 8.88p 8.38p 8.88p 80828
03/08/2017 8.38p 8.38p 8.38p 8.38p 171520
02/08/2017 8.50p 8.50p 8.38p 8.38p 323894
01/08/2017 8.75p 8.75p 8.50p 8.50p 401067
31/07/2017 8.88p 8.88p 8.75p 8.75p 299884
28/07/2017 8.88p 8.88p 8.88p 8.88p 86703
27/07/2017 8.75p 9.38p 8.75p 8.88p 658786
26/07/2017 9.00p 9.00p 8.75p 8.75p 505505
25/07/2017 8.75p 8.75p 8.75p 8.75p 64562
24/07/2017 8.75p 8.75p 8.75p 8.75p 12000
21/07/2017 8.88p 8.88p 8.75p 8.75p 110056
20/07/2017 9.00p 9.00p 8.88p 8.88p 161890
19/07/2017 8.50p 9.25p 8.50p 9.00p 292271
18/07/2017 8.63p 8.63p 8.25p 8.50p 388139
17/07/2017 8.75p 8.88p 8.63p 8.63p 151713
14/07/2017 9.25p 9.25p 8.88p 8.88p 218575
13/07/2017 9.25p 9.25p 9.25p 9.25p 39537
12/07/2017 8.88p 9.25p 8.88p 9.25p 174698
11/07/2017 9.13p 9.13p 8.88p 8.88p 252571
10/07/2017 9.50p 9.50p 9.13p 9.13p 222389
07/07/2017 10.00p 10.00p 9.38p 9.38p 425079
06/07/2017 10.00p 10.00p 10.00p 10.00p 77000
05/07/2017 10.13p 10.13p 10.00p 10.00p 131286
04/07/2017 10.13p 10.13p 10.13p 10.13p 60275
03/07/2017 10.13p 10.13p 10.13p 10.13p 420632
30/06/2017 9.38p 10.13p 9.25p 10.13p 1066834
29/06/2017 9.50p 9.50p 9.38p 9.38p 499613
28/06/2017 9.75p 9.75p 9.50p 9.50p 826910
27/06/2017 10.00p 10.75p 9.63p 9.63p 2210320
26/06/2017 9.88p 11.13p 8.50p 10.00p 5431084
23/06/2017 7.75p 8.63p 7.63p 8.50p 1440308
22/06/2017 8.13p 8.13p 7.75p 7.75p 0
21/06/2017 7.88p 8.13p 7.88p 8.13p 0
20/06/2017 8.63p 8.63p 7.75p 7.88p 0
19/06/2017 8.63p 8.63p 8.63p 8.63p 0
16/06/2017 8.88p 8.88p 8.50p 8.63p 138468
15/06/2017 9.13p 9.25p 8.75p 8.88p 237861
14/06/2017 9.63p 9.63p 9.13p 9.13p 114577
13/06/2017 9.63p 9.75p 9.50p 9.63p 134849
12/06/2017 9.38p 9.75p 9.29p 9.63p 277057
09/06/2017 9.38p 9.50p 9.25p 9.38p 55000
08/06/2017 9.63p 9.75p 9.33p 9.38p 176626
07/06/2017 9.75p 9.99p 9.53p 9.63p 483136
06/06/2017 10.13p 10.25p 9.32p 9.75p 236628
05/06/2017 9.75p 10.50p 9.62p 10.13p 370716
02/06/2017 9.88p 9.94p 9.53p 9.75p 167087
01/06/2017 9.88p 9.93p 9.75p 9.88p 195678
31/05/2017 10.00p 10.00p 9.80p 9.88p 279002
30/05/2017 10.00p 10.23p 9.83p 10.00p 197644
26/05/2017 10.25p 10.50p 9.80p 10.00p 450076
25/05/2017 10.13p 10.77p 10.00p 10.25p 727072
24/05/2017 9.88p 10.49p 9.88p 10.13p 1112401
23/05/2017 9.75p 10.00p 9.54p 9.88p 1214496
22/05/2017 9.13p 10.00p 9.00p 9.75p 3773765
19/05/2017 9.75p 10.00p 9.55p 9.63p 484053
18/05/2017 9.63p 10.00p 9.50p 9.75p 366430
17/05/2017 10.25p 10.25p 9.63p 9.63p 1275930
16/05/2017 10.25p 10.50p 9.75p 10.25p 864778
15/05/2017 10.13p 10.70p 9.98p 10.25p 470878
12/05/2017 10.13p 10.38p 9.51p 10.13p 366234
11/05/2017 10.00p 10.40p 9.93p 10.13p 120650
10/05/2017 10.38p 10.38p 9.68p 10.00p 206143
09/05/2017 10.38p 10.71p 10.18p 10.38p 212437
08/05/2017 10.63p 10.63p 10.18p 10.38p 83869
05/05/2017 10.63p 10.70p 10.13p 10.63p 360111
04/05/2017 10.13p 10.68p 10.13p 10.63p 304204
03/05/2017 10.50p 10.50p 10.00p 10.13p 212334
02/05/2017 10.38p 11.05p 10.33p 10.50p 192860
28/04/2017 11.00p 11.00p 10.28p 10.38p 584653
27/04/2017 10.75p 11.30p 10.53p 11.00p 950529
26/04/2017 10.13p 10.75p 9.90p 10.75p 142884
25/04/2017 10.00p 10.37p 9.82p 10.13p 203414
24/04/2017 10.38p 10.38p 9.75p 10.13p 381083
21/04/2017 10.00p 10.44p 9.92p 10.38p 330959
20/04/2017 10.50p 10.92p 9.73p 10.00p 954583
19/04/2017 10.25p 10.93p 10.10p 10.50p 364040
18/04/2017 9.75p 11.50p 9.59p 10.25p 1539695
13/04/2017 9.00p 9.98p 8.78p 9.75p 945884
12/04/2017 9.38p 9.38p 9.00p 9.13p 473421
11/04/2017 9.00p 9.75p 9.00p 9.38p 253433
10/04/2017 10.88p 10.90p 8.66p 9.38p 2040691
07/04/2017 9.75p 10.90p 9.25p 10.88p 1584173
06/04/2017 9.50p 10.20p 9.50p 9.75p 622607
05/04/2017 10.00p 10.00p 9.35p 9.50p 922194
04/04/2017 10.13p 10.25p 9.50p 10.00p 1219662
03/04/2017 11.75p 11.99p 10.00p 10.38p 2676853
31/03/2017 11.00p 12.75p 10.72p 11.63p 2662992
30/03/2017 11.75p 11.79p 11.00p 11.00p 1537131
29/03/2017 10.50p 12.39p 10.29p 11.75p 2295937
28/03/2017 11.00p 11.00p 10.00p 10.50p 2276893
27/03/2017 9.75p 11.23p 9.63p 11.00p 4733566
24/03/2017 7.75p 11.50p 6.75p 9.63p 15423349
23/03/2017 6.63p 7.30p 6.10p 6.63p 960571
22/03/2017 5.88p 6.70p 5.88p 6.63p 1243767
21/03/2017 6.13p 6.25p 5.82p 5.88p 1262000
20/03/2017 6.25p 6.50p 6.18p 6.25p 385146
17/03/2017 6.63p 6.63p 6.30p 6.63p 40000
16/03/2017 6.63p 6.63p 6.25p 6.63p 29391
15/03/2017 6.63p 6.65p 6.13p 6.63p 402082
14/03/2017 6.63p 6.63p 6.50p 6.63p 84557
13/03/2017 6.63p 6.64p 6.63p 6.63p 12000
10/03/2017 6.13p 6.65p 6.13p 6.63p 330152
09/03/2017 6.50p 6.50p 6.30p 6.38p 323059
08/03/2017 6.63p 6.63p 6.50p 6.50p 56495
07/03/2017 7.00p 7.00p 6.75p 7.00p 99518
06/03/2017 6.38p 7.00p 6.38p 7.00p 260000
03/03/2017 6.38p 6.50p 6.36p 6.38p 60300
02/03/2017 6.38p 6.50p 6.36p 6.38p 199200
01/03/2017 6.38p 6.48p 6.36p 6.38p 39015
28/02/2017 6.63p 6.63p 6.30p 6.38p 342914
27/02/2017 6.75p 6.75p 6.33p 6.63p 442757
24/02/2017 6.75p 6.85p 6.50p 6.75p 293390
23/02/2017 6.88p 7.00p 6.66p 6.75p 530894
22/02/2017 6.88p 6.93p 6.88p 6.88p 100000
21/02/2017 6.88p 6.93p 6.80p 6.88p 42843
20/02/2017 6.88p 7.24p 6.75p 6.88p 332615
17/02/2017 7.13p 7.24p 6.60p 6.75p 277728
16/02/2017 6.63p 7.25p 6.38p 7.13p 486785
15/02/2017 6.38p 7.00p 6.38p 6.63p 299795
14/02/2017 6.50p 6.50p 6.33p 6.38p 130520
13/02/2017 6.50p 6.68p 6.31p 6.50p 290785
10/02/2017 6.50p 6.50p 6.40p 6.50p 250551
09/02/2017 6.63p 6.68p 6.38p 6.50p 364091
08/02/2017 6.50p 6.88p 6.50p 6.88p 228006
07/02/2017 6.75p 6.80p 6.50p 6.50p 154250
06/02/2017 6.63p 7.00p 6.54p 6.75p 160314
03/02/2017 6.63p 6.75p 6.62p 6.63p 78896
02/02/2017 7.00p 7.00p 6.55p 6.63p 88065
01/02/2017 6.88p 7.00p 6.75p 7.00p 312507
31/01/2017 7.00p 7.00p 6.53p 6.63p 294143
30/01/2017 7.13p 7.13p 7.00p 7.13p 147572
27/01/2017 7.13p 7.13p 7.00p 7.13p 2300
26/01/2017 7.13p 7.13p 7.00p 7.13p 29251
25/01/2017 7.13p 7.13p 7.00p 7.13p 17149
24/01/2017 7.00p 7.13p 6.90p 7.13p 243850
23/01/2017 7.00p 7.00p 7.00p 7.00p 0
20/01/2017 7.00p 7.00p 6.76p 7.00p 169818
19/01/2017 7.13p 7.13p 6.55p 7.00p 469878
18/01/2017 7.13p 7.13p 7.00p 7.13p 38119
17/01/2017 7.13p 7.13p 6.66p 7.13p 158259
16/01/2017 7.00p 7.13p 6.80p 7.13p 57442
13/01/2017 6.88p 7.00p 6.75p 7.00p 117793
12/01/2017 6.88p 7.00p 6.75p 6.88p 430749
11/01/2017 7.38p 7.38p 6.80p 6.88p 397897
10/01/2017 7.38p 7.50p 7.26p 7.38p 243231
09/01/2017 8.00p 8.00p 7.35p 7.38p 341909
06/01/2017 6.63p 7.75p 6.63p 7.63p 809122
05/01/2017 6.75p 6.75p 6.50p 6.63p 155160
04/01/2017 6.63p 6.75p 6.50p 6.75p 150602
03/01/2017 6.38p 7.00p 6.38p 6.75p 1197117

*Close Price adjusted for both dividends and splits