Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/06/2015 11.25p 11.45p 11.00p 11.25p 1601047
03/06/2015 11.00p 11.50p 11.00p 11.25p 127500
02/06/2015 10.50p 11.20p 10.50p 11.00p 123835
01/06/2015 10.50p 10.50p 10.30p 10.38p 165119
29/05/2015 10.13p 10.65p 10.13p 10.50p 49622
28/05/2015 10.63p 10.63p 10.10p 10.13p 152241
27/05/2015 10.75p 10.95p 10.49p 10.75p 177630
26/05/2015 11.75p 11.75p 10.63p 10.75p 278010
22/05/2015 11.88p 11.95p 11.50p 11.75p 71546
21/05/2015 11.88p 11.95p 11.75p 11.88p 130000
20/05/2015 12.13p 12.13p 11.75p 11.88p 125000
19/05/2015 12.13p 12.13p 11.75p 12.13p 200000
18/05/2015 12.13p 12.40p 11.90p 12.13p 83938
15/05/2015 12.25p 12.25p 11.91p 12.13p 98721
14/05/2015 12.38p 12.55p 12.05p 12.25p 360500
13/05/2015 12.63p 12.63p 12.00p 12.38p 106103
12/05/2015 11.88p 12.95p 11.85p 12.63p 279388
11/05/2015 11.25p 12.00p 11.00p 11.88p 522405
08/05/2015 11.25p 11.25p 11.00p 11.25p 7626
07/05/2015 11.50p 11.50p 11.00p 11.25p 123393
06/05/2015 11.50p 11.68p 11.25p 11.50p 112609
05/05/2015 12.38p 12.38p 11.00p 11.50p 260864
01/05/2015 12.50p 12.50p 12.25p 12.38p 72000
30/04/2015 12.88p 12.88p 12.50p 12.50p 107027
29/04/2015 12.75p 13.25p 12.60p 12.88p 256329
28/04/2015 12.50p 13.00p 12.50p 12.75p 319790
27/04/2015 12.25p 12.75p 12.00p 12.38p 743614
24/04/2015 12.25p 12.35p 12.00p 12.25p 71787
23/04/2015 12.13p 12.30p 11.82p 12.25p 428153
22/04/2015 12.63p 12.65p 11.79p 12.13p 374138
21/04/2015 12.63p 12.70p 12.52p 12.63p 60889
20/04/2015 12.75p 13.00p 12.50p 12.63p 124071
17/04/2015 12.50p 13.25p 12.26p 12.75p 438233
16/04/2015 12.50p 12.50p 12.25p 12.50p 180000
15/04/2015 12.38p 12.80p 12.30p 12.50p 307894
14/04/2015 12.38p 12.50p 12.27p 12.38p 147153
13/04/2015 12.38p 12.45p 12.25p 12.38p 692892
10/04/2015 12.38p 12.50p 12.25p 12.38p 319692
09/04/2015 12.50p 12.50p 12.31p 12.38p 154317
08/04/2015 12.13p 12.55p 12.00p 12.50p 1017551
07/04/2015 12.88p 12.88p 12.00p 12.13p 178874
02/04/2015 13.25p 13.50p 12.88p 12.88p 190000
01/04/2015 12.25p 13.50p 12.24p 13.25p 797550
31/03/2015 11.75p 12.25p 11.55p 12.25p 600968
30/03/2015 11.63p 11.63p 11.27p 11.38p 666238
27/03/2015 12.00p 12.00p 11.51p 11.63p 154821
26/03/2015 12.00p 12.10p 11.75p 12.00p 70804
25/03/2015 12.25p 12.50p 12.13p 12.13p 467272
24/03/2015 11.63p 12.50p 10.50p 12.25p 494373
23/03/2015 13.00p 13.20p 12.00p 12.25p 879508
20/03/2015 12.25p 13.28p 12.20p 13.00p 846602
19/03/2015 11.75p 13.00p 11.33p 12.25p 1173962
18/03/2015 9.00p 11.50p 8.80p 10.88p 1450376
17/03/2015 7.38p 9.30p 7.30p 9.13p 938389
16/03/2015 7.63p 7.68p 7.28p 7.38p 302048
13/03/2015 7.63p 7.68p 7.25p 7.50p 301484
12/03/2015 7.75p 7.89p 7.50p 7.63p 296211
11/03/2015 7.88p 7.90p 7.56p 7.75p 259938
10/03/2015 8.13p 8.13p 7.75p 7.88p 279397
09/03/2015 8.13p 8.15p 8.00p 8.13p 119093
06/03/2015 8.13p 8.13p 8.10p 8.13p 50000
05/03/2015 7.88p 8.13p 7.85p 8.00p 189726
04/03/2015 7.88p 8.00p 7.75p 7.88p 142018
03/03/2015 7.88p 8.00p 7.75p 7.88p 93714
02/03/2015 8.13p 8.13p 7.77p 7.88p 67500
27/02/2015 8.13p 8.15p 8.06p 8.13p 40713
26/02/2015 8.13p 8.13p 8.06p 8.13p 26000
25/02/2015 8.13p 8.22p 8.06p 8.13p 98930
24/02/2015 8.13p 8.38p 8.06p 8.13p 159326
23/02/2015 7.88p 8.90p 7.83p 8.13p 478936
20/02/2015 8.13p 8.13p 7.50p 7.88p 278849
19/02/2015 8.63p 8.65p 8.00p 8.13p 191600
18/02/2015 8.63p 8.71p 8.50p 8.63p 139571
17/02/2015 8.63p 8.75p 8.30p 8.63p 21910
16/02/2015 8.38p 8.85p 8.30p 8.63p 63000
13/02/2015 8.00p 8.60p 8.00p 8.38p 208707
12/02/2015 8.00p 8.15p 7.86p 8.00p 57109
11/02/2015 7.88p 8.15p 7.85p 8.00p 79025
10/02/2015 8.50p 8.50p 7.65p 7.88p 270025
09/02/2015 8.63p 8.75p 8.30p 8.50p 162482
06/02/2015 8.63p 8.71p 8.55p 8.63p 91468
05/02/2015 8.63p 8.70p 8.53p 8.63p 284770
04/02/2015 8.63p 8.70p 8.53p 8.63p 96810
03/02/2015 8.63p 8.65p 8.53p 8.63p 202063
02/02/2015 8.38p 8.70p 8.25p 8.63p 226974
30/01/2015 8.75p 9.25p 8.25p 8.38p 624197
29/01/2015 10.00p 10.00p 8.13p 8.75p 1593414
28/01/2015 10.25p 10.25p 9.75p 10.00p 206023
27/01/2015 10.00p 10.10p 9.80p 10.00p 135443
26/01/2015 10.50p 10.50p 9.50p 10.00p 875606
23/01/2015 11.25p 11.25p 10.50p 10.75p 126798
22/01/2015 11.25p 11.30p 10.77p 11.25p 177813
21/01/2015 11.25p 11.25p 10.85p 11.25p 11833
20/01/2015 10.50p 11.43p 10.35p 11.25p 386615
19/01/2015 10.50p 10.65p 10.31p 10.50p 79626
16/01/2015 10.75p 10.90p 10.30p 10.50p 168453
15/01/2015 11.00p 11.25p 10.52p 10.75p 194777
14/01/2015 11.50p 11.50p 10.44p 11.00p 185295
13/01/2015 11.63p 11.63p 11.50p 11.63p 64643
12/01/2015 11.63p 11.63p 11.50p 11.63p 64563
09/01/2015 11.63p 11.74p 11.53p 11.63p 42022
08/01/2015 11.63p 11.63p 11.63p 11.63p 0
07/01/2015 11.63p 11.63p 11.51p 11.63p 121594
06/01/2015 11.63p 11.63p 11.50p 11.63p 91232
05/01/2015 11.38p 12.20p 11.38p 11.63p 575757
02/01/2015 11.25p 11.47p 10.75p 11.38p 191980
31/12/2014 10.13p 11.35p 10.00p 11.25p 697659
30/12/2014 11.38p 11.38p 10.00p 10.13p 760687
29/12/2014 12.13p 12.13p 11.00p 11.38p 294436
24/12/2014 12.25p 12.25p 12.00p 12.13p 29000
23/12/2014 12.50p 12.55p 12.00p 12.25p 37520
22/12/2014 12.50p 12.55p 12.04p 12.50p 83506
19/12/2014 12.50p 12.60p 12.04p 12.50p 101004
18/12/2014 12.50p 12.62p 12.02p 12.50p 270801
17/12/2014 11.88p 12.64p 11.88p 12.50p 181433
16/12/2014 11.88p 12.85p 11.88p 11.88p 347150
15/12/2014 11.88p 11.95p 11.88p 11.88p 16669
12/12/2014 12.75p 12.75p 11.50p 11.88p 220623
11/12/2014 12.88p 12.88p 12.00p 12.75p 154028
10/12/2014 13.12p 13.20p 12.50p 12.88p 147085
09/12/2014 13.38p 13.38p 12.60p 13.12p 142935
08/12/2014 13.63p 13.70p 13.10p 13.38p 79286
05/12/2014 13.25p 13.63p 13.00p 13.63p 113850
04/12/2014 13.50p 13.65p 13.00p 13.25p 234596
03/12/2014 13.50p 13.72p 13.28p 13.50p 23029
02/12/2014 13.75p 13.75p 13.30p 13.50p 197130
01/12/2014 14.13p 14.13p 13.50p 13.75p 280221
28/11/2014 14.25p 14.40p 13.87p 14.13p 89003
27/11/2014 14.38p 14.45p 13.76p 14.25p 224070
26/11/2014 14.75p 14.75p 14.10p 14.38p 276368
25/11/2014 14.62p 14.62p 14.25p 14.25p 374889
24/11/2014 14.62p 14.75p 14.50p 14.62p 475312
21/11/2014 14.50p 14.75p 14.40p 14.62p 197727
20/11/2014 14.50p 14.75p 14.35p 14.50p 182202
19/11/2014 14.75p 14.90p 14.38p 14.50p 462315
18/11/2014 15.00p 15.10p 14.60p 14.75p 517730
17/11/2014 14.88p 15.73p 14.75p 15.00p 793717
14/11/2014 14.62p 15.00p 14.50p 14.88p 283735
13/11/2014 14.88p 14.95p 14.50p 14.62p 410105
12/11/2014 14.75p 15.00p 14.73p 14.88p 444458
11/11/2014 15.00p 15.00p 14.23p 14.88p 710144
10/11/2014 14.13p 15.42p 13.90p 15.00p 978883
07/11/2014 13.75p 14.45p 13.65p 14.00p 490956
06/11/2014 12.13p 14.25p 12.13p 13.75p 1569403
05/11/2014 11.88p 11.98p 11.68p 11.75p 106030
04/11/2014 11.88p 11.88p 11.65p 11.88p 15000
03/11/2014 11.63p 12.20p 11.47p 11.88p 119737
31/10/2014 11.63p 11.90p 11.25p 11.63p 134121
30/10/2014 11.63p 11.63p 11.40p 11.63p 150000
29/10/2014 11.13p 11.75p 11.06p 11.63p 267528
28/10/2014 11.13p 11.25p 11.05p 11.13p 162775
27/10/2014 11.00p 11.24p 10.80p 11.13p 143680
24/10/2014 11.00p 11.20p 10.80p 11.00p 179000
23/10/2014 11.13p 11.13p 10.80p 11.00p 93186
22/10/2014 11.13p 11.13p 10.75p 11.13p 235556
21/10/2014 11.00p 11.08p 10.75p 10.88p 185000
20/10/2014 10.88p 11.10p 10.70p 11.00p 140730
17/10/2014 10.75p 10.88p 10.51p 10.88p 102390
16/10/2014 11.13p 11.13p 10.00p 10.75p 298887
15/10/2014 11.13p 11.22p 10.61p 11.13p 181890
14/10/2014 11.13p 11.25p 11.00p 11.13p 42441
13/10/2014 11.63p 11.63p 11.00p 11.13p 231536
10/10/2014 11.75p 11.75p 11.50p 11.63p 301378
09/10/2014 11.63p 11.63p 11.50p 11.63p 120358
08/10/2014 11.63p 11.63p 11.53p 11.63p 5553
07/10/2014 11.63p 11.67p 11.44p 11.63p 42663
06/10/2014 11.63p 12.00p 11.50p 11.63p 50059
03/10/2014 11.63p 11.70p 11.25p 11.63p 258422
02/10/2014 11.88p 11.88p 11.52p 11.63p 56242
01/10/2014 11.88p 11.88p 11.75p 11.88p 32008
30/09/2014 12.25p 12.25p 11.56p 11.88p 68778
29/09/2014 12.25p 12.50p 12.00p 12.25p 141151
26/09/2014 12.38p 12.38p 12.00p 12.25p 108309
25/09/2014 12.38p 12.38p 12.27p 12.38p 18218
24/09/2014 12.38p 12.38p 12.26p 12.38p 32253
23/09/2014 12.38p 12.43p 12.25p 12.38p 71606
22/09/2014 12.25p 12.45p 12.15p 12.38p 59040
19/09/2014 12.13p 12.50p 12.00p 12.25p 267758
18/09/2014 11.75p 12.40p 11.75p 12.13p 42695
17/09/2014 12.00p 12.00p 11.55p 11.75p 204399
16/09/2014 12.38p 12.40p 11.55p 12.00p 205848
15/09/2014 12.38p 12.60p 12.00p 12.38p 465234
12/09/2014 12.38p 12.70p 12.00p 12.38p 96874
11/09/2014 12.38p 12.67p 12.38p 12.38p 3850
10/09/2014 12.38p 12.70p 12.11p 12.38p 68332
09/09/2014 12.38p 12.70p 12.38p 12.38p 55219
08/09/2014 12.63p 12.81p 12.25p 12.38p 202687
05/09/2014 12.75p 12.90p 12.35p 12.63p 26060
04/09/2014 12.75p 12.97p 12.75p 12.75p 75909
03/09/2014 12.75p 13.00p 12.75p 12.75p 53126
02/09/2014 12.38p 13.00p 12.38p 12.75p 144946
01/09/2014 11.75p 12.75p 11.75p 12.38p 232610
29/08/2014 11.63p 11.75p 11.50p 11.75p 36201
28/08/2014 11.63p 11.63p 11.63p 11.63p 0
27/08/2014 11.63p 11.85p 11.44p 11.63p 40648
26/08/2014 11.25p 11.85p 11.00p 11.63p 144143
22/08/2014 11.25p 11.50p 11.07p 11.25p 119759
21/08/2014 11.88p 12.20p 11.00p 11.25p 470526
20/08/2014 11.13p 12.10p 11.10p 11.88p 744856
19/08/2014 11.25p 11.35p 11.00p 11.13p 312543

*Close Price adjusted for both dividends and splits