Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/08/2014 11.25p 11.40p 11.00p 11.13p 322769
15/08/2014 11.13p 11.25p 11.00p 11.25p 285317
14/08/2014 11.13p 11.21p 11.00p 11.13p 224695
13/08/2014 11.50p 11.50p 11.02p 11.13p 39940
12/08/2014 11.75p 11.75p 10.63p 11.50p 178078
11/08/2014 11.88p 11.88p 11.55p 11.75p 102615
08/08/2014 12.25p 12.25p 11.60p 11.88p 243283
07/08/2014 12.50p 12.50p 11.44p 12.25p 495957
06/08/2014 12.88p 12.88p 12.00p 12.38p 270824
05/08/2014 12.88p 12.88p 12.50p 12.88p 215990
04/08/2014 13.00p 13.13p 12.55p 12.88p 163844
01/08/2014 13.00p 13.15p 12.55p 12.88p 212288
31/07/2014 15.38p 15.38p 12.30p 12.88p 728654
30/07/2014 15.13p 15.48p 15.10p 15.13p 92189
29/07/2014 15.00p 15.63p 14.95p 15.13p 152590
28/07/2014 15.13p 15.42p 14.75p 15.00p 323688
25/07/2014 13.75p 15.13p 13.75p 15.13p 703396
24/07/2014 13.75p 13.88p 13.50p 13.75p 114633
23/07/2014 14.50p 14.50p 13.57p 13.75p 328580
22/07/2014 14.50p 14.57p 13.75p 14.50p 263057
21/07/2014 14.62p 14.75p 14.27p 14.50p 231104
18/07/2014 14.62p 14.62p 14.35p 14.62p 74136
17/07/2014 14.13p 14.75p 14.13p 14.62p 387381
16/07/2014 13.75p 14.50p 13.75p 14.13p 182916
15/07/2014 13.63p 13.75p 13.25p 13.75p 111936
14/07/2014 13.75p 13.81p 13.25p 13.63p 130808
11/07/2014 13.75p 13.75p 13.25p 13.75p 183845
10/07/2014 13.88p 13.88p 13.55p 13.75p 57625
09/07/2014 13.50p 14.00p 13.38p 13.88p 50578
08/07/2014 13.50p 13.75p 13.25p 13.50p 1153325
07/07/2014 13.25p 13.75p 13.06p 13.50p 103555
04/07/2014 13.12p 13.50p 13.03p 13.25p 379837
03/07/2014 13.75p 13.77p 13.02p 13.12p 337026
02/07/2014 13.75p 14.00p 13.51p 13.75p 232579
01/07/2014 14.38p 14.38p 13.50p 13.75p 245317
30/06/2014 14.50p 14.70p 14.25p 14.38p 175699
27/06/2014 14.75p 15.00p 14.25p 14.50p 96286
26/06/2014 15.25p 15.30p 14.30p 14.75p 269438
25/06/2014 15.25p 15.50p 15.00p 15.25p 39383
24/06/2014 15.25p 15.45p 15.08p 15.25p 72517
23/06/2014 15.25p 15.50p 15.00p 15.25p 299940
20/06/2014 15.13p 15.25p 14.55p 15.25p 201606
19/06/2014 15.13p 15.23p 15.00p 15.13p 44100
18/06/2014 15.38p 15.62p 15.00p 15.13p 176959
17/06/2014 15.38p 15.70p 15.00p 15.38p 210983
16/06/2014 15.50p 16.00p 15.00p 15.38p 575708
13/06/2014 15.63p 15.70p 15.10p 15.38p 271413
12/06/2014 15.63p 16.00p 15.50p 15.63p 854518
11/06/2014 15.50p 15.75p 15.50p 15.63p 284144
10/06/2014 16.13p 16.13p 15.35p 15.50p 694811
09/06/2014 15.50p 17.00p 13.75p 15.88p 4371038
06/06/2014 14.00p 14.00p 13.05p 13.75p 227266
05/06/2014 14.13p 14.13p 13.50p 14.00p 109520
04/06/2014 14.62p 14.62p 13.75p 14.13p 458298
03/06/2014 14.75p 14.93p 14.50p 14.62p 202849
02/06/2014 14.38p 14.75p 14.32p 14.75p 642933
30/05/2014 13.38p 14.46p 13.38p 14.38p 1003347
29/05/2014 12.50p 13.62p 12.40p 13.38p 959698
28/05/2014 13.00p 13.63p 12.15p 12.38p 1173167
27/05/2014 13.38p 14.00p 13.33p 13.63p 453601
23/05/2014 13.88p 13.88p 13.25p 13.38p 690291
22/05/2014 15.63p 15.63p 13.75p 13.88p 1048136
21/05/2014 15.63p 15.63p 15.50p 15.63p 100523
20/05/2014 16.37p 16.37p 15.50p 15.63p 654248
19/05/2014 16.25p 16.70p 15.75p 16.37p 373064
16/05/2014 16.25p 16.30p 16.00p 16.25p 128513
15/05/2014 16.25p 16.40p 16.00p 16.25p 139455
14/05/2014 16.37p 16.40p 16.00p 16.25p 298991
13/05/2014 16.50p 16.63p 16.05p 16.37p 826818
12/05/2014 16.75p 16.85p 16.37p 16.50p 208265
09/05/2014 16.63p 17.00p 16.30p 17.00p 367834
08/05/2014 17.13p 17.13p 16.42p 16.63p 230301
07/05/2014 17.25p 17.40p 17.13p 17.13p 263645
06/05/2014 17.25p 17.45p 17.05p 17.25p 951231
02/05/2014 17.00p 17.25p 16.93p 17.13p 536175
01/05/2014 17.00p 17.25p 16.75p 17.00p 254581
30/04/2014 17.25p 17.25p 16.86p 17.00p 384537
29/04/2014 17.25p 17.50p 17.15p 17.25p 60059
28/04/2014 17.25p 17.45p 17.13p 17.25p 234372
25/04/2014 17.13p 17.75p 17.03p 17.13p 401860
24/04/2014 17.25p 17.25p 17.00p 17.13p 49117
23/04/2014 17.25p 17.68p 17.08p 17.25p 408953
22/04/2014 17.13p 17.85p 17.13p 17.25p 392833
17/04/2014 17.00p 17.25p 16.60p 17.13p 611328
16/04/2014 17.00p 17.25p 16.80p 17.00p 422043
15/04/2014 17.63p 17.65p 16.70p 17.00p 622901
14/04/2014 18.00p 18.22p 17.50p 17.63p 578708
11/04/2014 17.63p 18.13p 17.00p 18.00p 931665
10/04/2014 17.13p 17.98p 16.75p 17.63p 1105697
09/04/2014 17.25p 17.50p 16.50p 17.13p 785276
08/04/2014 16.50p 18.20p 16.50p 16.75p 1084189
07/04/2014 16.13p 16.81p 15.89p 16.50p 1249061
04/04/2014 16.75p 17.75p 16.02p 16.13p 1761621
03/04/2014 16.25p 16.75p 15.72p 16.37p 1379865
02/04/2014 15.00p 16.58p 15.00p 16.13p 1724860
01/04/2014 15.00p 15.25p 14.50p 14.88p 2193003
31/03/2014 15.25p 15.30p 14.50p 15.00p 808905
28/03/2014 15.25p 15.50p 15.05p 15.50p 188317
27/03/2014 15.63p 15.75p 15.15p 15.25p 424860
26/03/2014 16.37p 16.40p 15.19p 15.63p 850020
25/03/2014 17.00p 17.00p 16.25p 16.37p 410757
24/03/2014 17.13p 17.50p 16.76p 17.00p 1187705
21/03/2014 15.88p 17.43p 15.88p 17.00p 1597567
20/03/2014 16.25p 17.00p 15.75p 15.88p 1265350
19/03/2014 14.13p 16.50p 14.13p 16.25p 1888602
18/03/2014 14.25p 14.75p 13.95p 14.13p 319510
17/03/2014 15.38p 16.00p 14.00p 14.50p 1385489
14/03/2014 13.38p 15.50p 13.38p 15.13p 1346174
13/03/2014 12.75p 13.50p 12.50p 13.38p 536331
12/03/2014 12.75p 12.75p 12.35p 12.75p 85918
11/03/2014 12.75p 12.80p 12.52p 12.75p 110000
10/03/2014 12.75p 12.90p 12.50p 12.75p 238431
07/03/2014 13.12p 13.12p 12.50p 12.75p 288143
06/03/2014 13.12p 13.12p 12.77p 13.12p 18190
05/03/2014 13.12p 13.15p 12.50p 13.12p 245652
04/03/2014 13.12p 13.15p 12.77p 13.12p 144279
03/03/2014 13.38p 13.38p 12.75p 13.12p 319851
28/02/2014 12.88p 13.65p 12.88p 13.38p 377669
27/02/2014 12.75p 13.03p 12.63p 12.88p 288290
26/02/2014 13.75p 13.75p 12.00p 12.75p 1122834
25/02/2014 12.88p 13.75p 12.88p 13.75p 261746
24/02/2014 12.50p 13.50p 12.46p 12.88p 1576197
21/02/2014 11.38p 12.88p 11.25p 12.50p 1900800
20/02/2014 10.38p 11.50p 10.38p 11.25p 328989
19/02/2014 10.25p 10.75p 10.13p 10.38p 784004
18/02/2014 10.50p 10.73p 10.00p 10.25p 259748
17/02/2014 10.25p 10.70p 10.25p 10.50p 313503
14/02/2014 10.00p 10.50p 10.00p 10.25p 659483
13/02/2014 9.75p 10.20p 9.55p 9.88p 174455
12/02/2014 10.13p 10.30p 9.50p 9.75p 383370
11/02/2014 9.75p 10.42p 9.75p 10.13p 739159
10/02/2014 9.88p 9.95p 9.25p 9.75p 479372
07/02/2014 9.88p 10.25p 9.50p 9.88p 81900
06/02/2014 9.88p 9.88p 9.88p 9.88p 1012
05/02/2014 9.88p 9.88p 9.52p 9.88p 124865
04/02/2014 10.13p 10.13p 9.55p 9.88p 246632
03/02/2014 10.38p 10.38p 10.00p 10.13p 304857
31/01/2014 10.38p 10.38p 10.25p 10.38p 205327
30/01/2014 10.63p 10.63p 10.25p 10.38p 69163
29/01/2014 11.00p 11.00p 10.50p 10.63p 364105
28/01/2014 11.00p 11.10p 10.82p 11.00p 69587
27/01/2014 11.38p 11.55p 10.80p 11.00p 626058
24/01/2014 10.63p 11.70p 10.63p 11.38p 520482
23/01/2014 10.13p 10.90p 10.05p 10.63p 641154
22/01/2014 10.00p 10.25p 10.00p 10.13p 247342
21/01/2014 9.75p 10.40p 9.65p 10.00p 408536
20/01/2014 10.25p 10.25p 9.75p 9.75p 264864
17/01/2014 10.50p 10.50p 10.00p 10.25p 375190
16/01/2014 10.63p 10.63p 10.25p 10.50p 111992
15/01/2014 10.75p 10.88p 10.25p 10.63p 272814
14/01/2014 10.75p 10.75p 10.50p 10.75p 14000
13/01/2014 11.00p 11.00p 10.50p 10.75p 184830
10/01/2014 10.88p 11.00p 10.75p 11.00p 78561
09/01/2014 10.88p 11.00p 10.80p 10.88p 143250
08/01/2014 11.25p 11.37p 10.80p 10.88p 505383
07/01/2014 11.25p 11.50p 11.05p 11.25p 382426
06/01/2014 10.75p 11.48p 10.75p 11.25p 525924
03/01/2014 11.13p 11.39p 10.51p 10.75p 458123
02/01/2014 11.38p 11.50p 10.52p 11.13p 1091866
31/12/2013 11.63p 11.63p 11.34p 11.38p 472075
30/12/2013 11.38p 11.75p 11.25p 11.63p 925310
27/12/2013 10.50p 11.50p 10.29p 11.38p 1198569
24/12/2013 10.50p 10.66p 10.28p 10.50p 55915
23/12/2013 10.63p 10.75p 10.25p 10.50p 1049036
20/12/2013 10.63p 10.98p 10.25p 10.63p 295563
19/12/2013 10.25p 10.95p 10.25p 10.63p 1260577
18/12/2013 9.50p 10.50p 9.50p 10.25p 644516
17/12/2013 9.63p 9.69p 9.25p 9.50p 305147
16/12/2013 10.13p 10.13p 9.55p 9.63p 607536
13/12/2013 9.25p 10.50p 8.83p 10.13p 1428668
12/12/2013 9.13p 9.48p 9.00p 9.25p 279501
11/12/2013 8.88p 9.25p 8.80p 9.25p 251146
10/12/2013 8.88p 8.88p 8.70p 8.88p 95000
09/12/2013 8.88p 8.88p 8.50p 8.88p 2500
06/12/2013 9.25p 9.25p 8.50p 9.00p 447857
05/12/2013 9.50p 9.50p 9.15p 9.25p 155023
04/12/2013 9.63p 9.63p 9.25p 9.50p 156511
03/12/2013 9.63p 9.63p 9.53p 9.63p 3307
02/12/2013 9.75p 10.00p 9.50p 9.63p 825677
29/11/2013 9.63p 9.75p 9.50p 9.75p 306587
28/11/2013 9.50p 9.87p 9.25p 9.63p 830429
27/11/2013 9.50p 9.60p 9.34p 9.50p 320533
26/11/2013 9.25p 9.69p 9.25p 9.50p 286238
25/11/2013 9.25p 9.75p 9.15p 9.25p 414175
22/11/2013 10.13p 10.50p 8.33p 9.25p 1104405
21/11/2013 9.13p 10.19p 9.00p 10.13p 1345158
20/11/2013 8.13p 9.45p 8.10p 9.00p 2270321
19/11/2013 7.25p 8.49p 7.00p 8.00p 2141862
18/11/2013 7.25p 7.30p 7.02p 7.25p 140000
15/11/2013 7.25p 7.30p 7.03p 7.25p 11200
14/11/2013 7.25p 7.55p 7.03p 7.25p 237410
13/11/2013 7.38p 7.38p 7.01p 7.25p 69822
12/11/2013 7.25p 7.44p 7.01p 7.38p 166995
11/11/2013 7.50p 7.50p 7.10p 7.25p 235678
08/11/2013 7.75p 7.80p 7.30p 7.50p 166334
07/11/2013 7.88p 7.88p 7.50p 7.75p 75522
06/11/2013 8.25p 8.45p 7.50p 7.88p 713800
05/11/2013 7.38p 8.50p 7.38p 8.25p 1215319
04/11/2013 6.88p 7.50p 6.68p 7.38p 564488
01/11/2013 6.75p 7.20p 6.73p 6.88p 263589

*Close Price adjusted for both dividends and splits