Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Vistry Group (VTY) by Jon Smith in The Motley Fool
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Overweight Endeavour Mining (EDV) by Barclays
Minoan Group (MIN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/09/2010 | 10.50p | 11.00p | 10.50p | 10.50p | 37500 |
| 01/09/2010 | 10.75p | 10.90p | 10.32p | 10.50p | 10347 |
| 31/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 27/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 26/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 25/08/2010 | 10.75p | 10.75p | 10.17p | 10.75p | 4000 |
| 24/08/2010 | 10.75p | 11.25p | 10.45p | 10.75p | 46884 |
| 23/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 20/08/2010 | 10.75p | 11.26p | 10.75p | 10.75p | 429 |
| 19/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 18/08/2010 | 10.75p | 11.40p | 10.75p | 10.75p | 5000 |
| 17/08/2010 | 10.50p | 11.50p | 10.50p | 10.75p | 20248 |
| 16/08/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 13/08/2010 | 10.50p | 11.35p | 10.15p | 10.50p | 7566 |
| 12/08/2010 | 10.50p | 11.25p | 10.50p | 10.50p | 5087 |
| 11/08/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/08/2010 | 10.25p | 10.93p | 10.25p | 10.50p | 22735 |
| 09/08/2010 | 10.25p | 11.00p | 9.71p | 10.25p | 58591 |
| 06/08/2010 | 10.25p | 10.59p | 9.71p | 10.25p | 4999 |
| 05/08/2010 | 10.50p | 10.77p | 9.70p | 10.25p | 11031 |
| 04/08/2010 | 10.50p | 11.13p | 9.64p | 10.50p | 19021 |
| 03/08/2010 | 10.75p | 11.26p | 10.50p | 10.50p | 5000 |
| 02/08/2010 | 9.50p | 11.40p | 9.50p | 10.75p | 245560 |
| 30/07/2010 | 10.25p | 10.25p | 9.25p | 9.25p | 80989 |
| 29/07/2010 | 10.50p | 10.50p | 9.50p | 10.25p | 33341 |
| 28/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/07/2010 | 10.50p | 10.50p | 9.72p | 10.50p | 1015 |
| 23/07/2010 | 10.50p | 10.50p | 9.50p | 10.50p | 3222 |
| 22/07/2010 | 10.50p | 10.50p | 9.72p | 10.50p | 397 |
| 21/07/2010 | 10.50p | 10.50p | 9.50p | 10.50p | 32000 |
| 20/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 19/07/2010 | 10.50p | 10.50p | 9.72p | 10.50p | 4902 |
| 16/07/2010 | 10.50p | 10.50p | 9.50p | 10.50p | 14458 |
| 15/07/2010 | 10.75p | 10.75p | 10.00p | 10.50p | 43293 |
| 14/07/2010 | 9.50p | 9.80p | 9.00p | 9.75p | 156542 |
| 13/07/2010 | 9.75p | 9.80p | 9.00p | 9.75p | 7877 |
| 12/07/2010 | 10.50p | 10.50p | 9.75p | 9.75p | 24723 |
| 09/07/2010 | 10.50p | 10.50p | 9.50p | 10.50p | 20000 |
| 08/07/2010 | 10.75p | 10.75p | 10.00p | 10.50p | 34959 |
| 07/07/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 06/07/2010 | 11.75p | 11.75p | 9.50p | 10.75p | 90637 |
| 05/07/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 02/07/2010 | 12.25p | 12.25p | 10.55p | 11.75p | 20500 |
| 01/07/2010 | 12.50p | 12.50p | 11.50p | 12.25p | 10000 |
| 30/06/2010 | 12.50p | 12.50p | 12.10p | 12.50p | 1000 |
| 29/06/2010 | 12.75p | 12.75p | 11.50p | 12.50p | 37638 |
| 28/06/2010 | 12.75p | 12.75p | 11.53p | 12.75p | 3106 |
| 25/06/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 24/06/2010 | 12.75p | 13.00p | 11.53p | 12.75p | 10000 |
| 23/06/2010 | 12.75p | 12.75p | 12.25p | 12.75p | 324 |
| 22/06/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 21/06/2010 | 13.25p | 13.25p | 12.00p | 12.75p | 20000 |
| 18/06/2010 | 13.50p | 13.50p | 12.00p | 13.50p | 40950 |
| 17/06/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/06/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/06/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/06/2010 | 13.50p | 13.50p | 12.00p | 13.50p | 7000 |
| 11/06/2010 | 13.50p | 13.50p | 12.00p | 13.50p | 9260 |
| 10/06/2010 | 14.00p | 14.00p | 12.50p | 13.50p | 16602 |
| 09/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/06/2010 | 14.00p | 14.00p | 13.50p | 14.00p | 15204 |
| 04/06/2010 | 14.00p | 14.00p | 13.02p | 14.00p | 852 |
| 03/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/06/2010 | 14.25p | 14.25p | 13.50p | 14.00p | 15177 |
| 28/05/2010 | 14.75p | 16.00p | 13.53p | 14.25p | 25272 |
| 27/05/2010 | 14.75p | 14.75p | 13.00p | 14.75p | 28000 |
| 26/05/2010 | 14.75p | 14.75p | 13.63p | 14.75p | 8666 |
| 25/05/2010 | 14.75p | 15.01p | 13.50p | 14.50p | 54906 |
| 24/05/2010 | 14.50p | 15.58p | 13.90p | 14.75p | 16117 |
| 21/05/2010 | 16.00p | 16.00p | 13.00p | 14.50p | 640493 |
| 20/05/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/05/2010 | 16.00p | 17.00p | 14.00p | 16.00p | 348782 |
| 18/05/2010 | 15.00p | 16.00p | 14.50p | 16.00p | 30542 |
| 17/05/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/05/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/05/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/05/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/05/2010 | 16.00p | 16.00p | 15.00p | 15.00p | 5000 |
| 10/05/2010 | 16.00p | 16.25p | 14.50p | 16.25p | 15000 |
| 07/05/2010 | 16.50p | 16.50p | 15.00p | 16.00p | 11081 |
| 06/05/2010 | 17.00p | 17.00p | 16.00p | 17.00p | 4605 |
| 05/05/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/05/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/04/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 600 |
| 29/04/2010 | 17.00p | 17.03p | 17.00p | 17.00p | 3681 |
| 28/04/2010 | 18.50p | 18.50p | 16.00p | 17.00p | 36734 |
| 27/04/2010 | 17.50p | 17.50p | 17.21p | 17.50p | 3312 |
| 26/04/2010 | 15.00p | 18.00p | 15.00p | 17.50p | 141105 |
| 23/04/2010 | 14.75p | 15.40p | 14.20p | 15.00p | 284667 |
| 22/04/2010 | 14.75p | 14.79p | 14.18p | 14.75p | 1327 |
| 21/04/2010 | 15.00p | 15.03p | 14.53p | 15.00p | 31414 |
| 20/04/2010 | 15.00p | 15.25p | 15.00p | 15.00p | 245000 |
| 19/04/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 26358 |
| 16/04/2010 | 15.00p | 15.00p | 14.53p | 15.00p | 3229 |
| 15/04/2010 | 15.00p | 15.05p | 15.00p | 15.00p | 22801 |
| 14/04/2010 | 15.00p | 15.05p | 14.53p | 15.00p | 6845 |
| 13/04/2010 | 15.00p | 15.00p | 14.53p | 15.00p | 5000 |
| 12/04/2010 | 15.00p | 15.05p | 14.53p | 15.00p | 13882 |
| 09/04/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/04/2010 | 15.00p | 15.00p | 14.53p | 15.00p | 3442 |
| 07/04/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/04/2010 | 15.00p | 15.07p | 14.53p | 15.00p | 8124 |
| 01/04/2010 | 15.00p | 15.09p | 15.00p | 15.00p | 45234 |
| 31/03/2010 | 16.00p | 16.00p | 14.51p | 15.00p | 21013 |
| 30/03/2010 | 16.00p | 16.00p | 15.00p | 16.00p | 19436 |
| 29/03/2010 | 16.00p | 16.30p | 15.00p | 16.00p | 10510 |
| 26/03/2010 | 16.00p | 16.30p | 15.00p | 16.00p | 106205 |
| 25/03/2010 | 16.00p | 16.00p | 15.24p | 16.00p | 17224 |
| 24/03/2010 | 16.00p | 16.52p | 15.00p | 16.00p | 97959 |
| 23/03/2010 | 16.75p | 17.38p | 15.53p | 16.00p | 97340 |
| 22/03/2010 | 16.75p | 16.75p | 16.63p | 16.75p | 40000 |
| 19/03/2010 | 16.75p | 18.00p | 15.78p | 16.75p | 100454 |
| 18/03/2010 | 16.75p | 16.75p | 15.90p | 16.75p | 281352 |
| 17/03/2010 | 16.50p | 16.75p | 16.00p | 16.75p | 160000 |
| 16/03/2010 | 16.50p | 16.50p | 16.47p | 16.50p | 8565 |
| 15/03/2010 | 17.00p | 17.00p | 15.00p | 16.50p | 92720 |
| 12/03/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/03/2010 | 17.00p | 18.00p | 16.00p | 17.00p | 300185 |
| 10/03/2010 | 17.00p | 17.30p | 17.00p | 17.00p | 12500 |
| 09/03/2010 | 17.00p | 17.51p | 16.75p | 17.00p | 262074 |
| 08/03/2010 | 16.50p | 17.58p | 16.50p | 17.00p | 130000 |
| 05/03/2010 | 16.50p | 18.00p | 16.00p | 16.50p | 285581 |
| 04/03/2010 | 16.00p | 17.85p | 15.20p | 16.50p | 398469 |
| 03/03/2010 | 16.00p | 16.00p | 15.00p | 16.00p | 12300 |
| 02/03/2010 | 16.00p | 16.00p | 14.00p | 16.00p | 16670 |
| 01/03/2010 | 16.00p | 16.00p | 15.00p | 16.00p | 2741 |
| 26/02/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/02/2010 | 16.00p | 16.00p | 15.10p | 16.00p | 1500 |
| 24/02/2010 | 16.00p | 16.00p | 15.10p | 16.00p | 1524 |
| 23/02/2010 | 16.00p | 16.02p | 16.00p | 16.00p | 26214 |
| 22/02/2010 | 16.00p | 16.03p | 16.00p | 16.00p | 25000 |
| 19/02/2010 | 16.00p | 16.04p | 15.10p | 16.00p | 10080 |
| 18/02/2010 | 16.00p | 16.04p | 16.00p | 16.00p | 22781 |
| 17/02/2010 | 16.00p | 16.04p | 16.00p | 16.00p | 10000 |
| 16/02/2010 | 16.00p | 16.04p | 16.00p | 16.00p | 10389 |
| 15/02/2010 | 16.00p | 16.08p | 15.92p | 16.00p | 25773 |
| 12/02/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/02/2010 | 16.50p | 16.50p | 15.00p | 16.00p | 21379 |
| 10/02/2010 | 16.50p | 16.50p | 15.15p | 16.50p | 19169 |
| 09/02/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/02/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/02/2010 | 16.50p | 16.50p | 15.20p | 16.50p | 23886 |
| 04/02/2010 | 16.50p | 16.50p | 15.20p | 16.50p | 7284 |
| 03/02/2010 | 16.50p | 16.56p | 16.50p | 16.50p | 25306 |
| 02/02/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/02/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 29/01/2010 | 16.50p | 16.60p | 16.50p | 16.50p | 11500 |
| 28/01/2010 | 16.50p | 16.71p | 16.50p | 16.50p | 51 |
| 27/01/2010 | 16.50p | 16.71p | 15.20p | 16.50p | 9729 |
| 26/01/2010 | 16.00p | 16.71p | 15.20p | 16.50p | 32261 |
| 25/01/2010 | 16.00p | 16.14p | 16.00p | 16.00p | 5000 |
| 22/01/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/01/2010 | 15.50p | 16.27p | 15.13p | 16.00p | 12103 |
| 20/01/2010 | 15.25p | 15.63p | 15.00p | 15.50p | 103556 |
| 19/01/2010 | 16.00p | 16.00p | 14.00p | 15.00p | 176845 |
| 18/01/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/01/2010 | 16.00p | 16.28p | 15.25p | 16.00p | 167811 |
| 14/01/2010 | 16.00p | 16.38p | 16.00p | 16.00p | 55000 |
| 13/01/2010 | 16.00p | 16.40p | 16.00p | 16.00p | 39859 |
| 12/01/2010 | 16.25p | 16.63p | 16.00p | 16.00p | 4099 |
| 11/01/2010 | 16.50p | 16.78p | 15.65p | 16.25p | 141401 |
| 08/01/2010 | 16.50p | 16.80p | 16.10p | 16.50p | 126676 |
| 07/01/2010 | 16.50p | 16.82p | 16.50p | 16.50p | 39920 |
| 06/01/2010 | 16.25p | 16.99p | 16.25p | 16.50p | 140363 |
| 05/01/2010 | 16.25p | 16.78p | 16.25p | 16.25p | 177604 |
| 04/01/2010 | 16.25p | 16.80p | 15.50p | 16.25p | 42602 |
| 31/12/2009 | 16.25p | 16.85p | 16.25p | 16.25p | 7841 |
| 30/12/2009 | 16.25p | 16.85p | 16.25p | 16.25p | 30051 |
| 29/12/2009 | 17.00p | 17.00p | 15.74p | 16.25p | 49180 |
| 24/12/2009 | 16.25p | 16.89p | 16.25p | 16.25p | 130000 |
| 23/12/2009 | 16.00p | 16.89p | 16.00p | 16.25p | 20000 |
| 22/12/2009 | 16.00p | 16.44p | 16.00p | 16.00p | 159341 |
| 21/12/2009 | 16.00p | 16.58p | 15.24p | 16.00p | 225172 |
| 18/12/2009 | 16.00p | 16.15p | 15.01p | 16.00p | 198168 |
| 17/12/2009 | 16.75p | 17.20p | 15.02p | 16.00p | 18400 |
| 16/12/2009 | 16.75p | 17.00p | 15.50p | 16.75p | 190000 |
| 15/12/2009 | 17.00p | 17.50p | 15.50p | 17.00p | 205562 |
| 14/12/2009 | 17.25p | 17.25p | 15.50p | 16.75p | 10000 |
| 11/12/2009 | 17.25p | 18.07p | 15.50p | 17.25p | 367943 |
| 10/12/2009 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 09/12/2009 | 18.00p | 18.10p | 17.25p | 17.25p | 1000 |
| 08/12/2009 | 18.75p | 19.50p | 18.00p | 18.00p | 14221 |
| 07/12/2009 | 16.75p | 19.50p | 16.75p | 18.75p | 137869 |
| 04/12/2009 | 17.50p | 18.00p | 15.90p | 16.75p | 155144 |
| 03/12/2009 | 19.00p | 19.00p | 17.00p | 17.50p | 43000 |
| 02/12/2009 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 01/12/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/11/2009 | 19.50p | 19.50p | 19.00p | 19.00p | 0 |
| 27/11/2009 | 20.00p | 21.00p | 19.50p | 19.50p | 60000 |
| 26/11/2009 | 21.00p | 21.00p | 20.00p | 20.00p | 10355 |
| 25/11/2009 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 24/11/2009 | 21.50p | 21.50p | 21.00p | 21.00p | 7974 |
| 23/11/2009 | 19.00p | 23.00p | 19.00p | 21.50p | 37640 |
| 20/11/2009 | 19.00p | 20.00p | 19.00p | 19.00p | 7417 |
| 19/11/2009 | 20.00p | 22.00p | 17.56p | 19.00p | 82170 |
| 18/11/2009 | 17.00p | 20.67p | 17.00p | 20.00p | 116041 |
| 17/11/2009 | 16.00p | 16.00p | 15.15p | 16.00p | 5921 |
*Close Price adjusted for both dividends and splits