Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/02/2011 17.50p 18.00p 17.16p 17.50p 26618
16/02/2011 17.50p 18.00p 17.50p 17.50p 1690
15/02/2011 17.50p 17.50p 17.33p 17.50p 1007
14/02/2011 17.50p 18.00p 17.50p 17.50p 5500
11/02/2011 18.00p 18.00p 17.50p 17.50p 10000
10/02/2011 17.32p 17.65p 17.32p 17.50p 76024
09/02/2011 17.65p 17.65p 17.50p 17.50p 320
08/02/2011 17.50p 18.00p 17.50p 17.50p 0
07/02/2011 18.00p 18.00p 17.50p 17.50p 116165
04/02/2011 17.91p 18.00p 17.50p 17.50p 26651
03/02/2011 18.50p 18.50p 17.50p 17.50p 223240
02/02/2011 17.65p 18.30p 17.65p 18.00p 140538
01/02/2011 17.75p 17.75p 17.50p 17.75p 50000
31/01/2011 17.75p 18.49p 17.75p 17.75p 81361
28/01/2011 17.75p 18.05p 17.57p 17.75p 243999
27/01/2011 17.75p 18.03p 17.27p 17.75p 108180
26/01/2011 18.00p 18.00p 17.59p 17.75p 10000
25/01/2011 18.00p 18.00p 17.59p 18.00p 20000
24/01/2011 17.75p 18.50p 17.50p 18.00p 150943
21/01/2011 17.75p 17.83p 17.15p 17.75p 39188
20/01/2011 17.75p 17.85p 17.36p 17.75p 8150
19/01/2011 17.50p 18.25p 17.50p 17.75p 11801
18/01/2011 17.75p 18.00p 16.85p 17.50p 396923
17/01/2011 17.75p 18.05p 17.21p 17.75p 102283
14/01/2011 17.96p 18.05p 16.50p 17.50p 148090
13/01/2011 18.05p 18.05p 16.50p 17.50p 138409
12/01/2011 17.60p 18.10p 17.60p 17.75p 41429
11/01/2011 18.24p 18.40p 17.00p 17.50p 324883
10/01/2011 17.50p 19.00p 17.50p 18.00p 452505
07/01/2011 17.25p 17.88p 17.25p 17.50p 230029
06/01/2011 17.25p 17.35p 16.50p 17.25p 125697
05/01/2011 17.25p 17.78p 17.00p 17.00p 114510
04/01/2011 17.00p 17.90p 16.42p 17.25p 150416
31/12/2010 16.50p 17.10p 16.00p 17.00p 490339
30/12/2010 16.50p 16.79p 16.00p 16.50p 96779
29/12/2010 16.50p 16.51p 16.34p 16.50p 66515
24/12/2010 16.50p 16.85p 16.50p 16.50p 77902
23/12/2010 16.50p 16.85p 16.33p 16.50p 100488
22/12/2010 16.50p 16.50p 16.30p 16.50p 61283
21/12/2010 15.25p 17.00p 15.15p 16.50p 210568
20/12/2010 15.25p 15.85p 15.10p 15.25p 56722
17/12/2010 15.25p 15.87p 15.25p 15.25p 6190
16/12/2010 15.25p 15.25p 15.11p 15.25p 11538
15/12/2010 15.25p 15.90p 15.05p 15.25p 224978
14/12/2010 15.25p 15.95p 15.25p 15.25p 15996
13/12/2010 15.50p 15.95p 15.25p 15.25p 258269
10/12/2010 15.50p 16.00p 15.00p 15.50p 109400
09/12/2010 15.50p 16.00p 15.01p 15.50p 104120
08/12/2010 16.25p 17.50p 15.30p 15.50p 467998
07/12/2010 16.75p 17.50p 15.51p 16.25p 192418
06/12/2010 13.25p 18.50p 13.25p 16.75p 2579985
03/12/2010 12.50p 14.00p 12.10p 13.25p 539190
02/12/2010 12.50p 12.58p 12.25p 12.50p 105000
01/12/2010 13.00p 13.00p 12.00p 12.50p 34800
30/11/2010 13.00p 13.00p 12.60p 13.00p 11469
29/11/2010 13.00p 13.00p 12.92p 13.00p 2250
26/11/2010 13.00p 13.00p 12.51p 13.00p 99900
25/11/2010 13.25p 13.25p 12.95p 13.00p 73600
24/11/2010 13.25p 13.25p 13.00p 13.25p 94796
23/11/2010 14.00p 14.00p 12.50p 13.25p 188878
22/11/2010 12.50p 13.93p 12.50p 13.25p 725443
19/11/2010 10.50p 12.87p 10.50p 12.50p 331224
18/11/2010 10.50p 10.71p 10.50p 10.50p 45000
17/11/2010 10.50p 10.71p 10.50p 10.50p 18800
16/11/2010 10.50p 10.50p 10.50p 10.50p 0
15/11/2010 10.50p 11.00p 10.50p 10.50p 54132
12/11/2010 10.00p 10.69p 10.00p 10.50p 38300
11/11/2010 10.50p 10.68p 10.50p 10.50p 3891
10/11/2010 10.50p 11.00p 10.35p 10.50p 151352
09/11/2010 10.50p 11.00p 10.50p 10.50p 190000
08/11/2010 10.50p 10.69p 10.50p 10.50p 2529
05/11/2010 10.50p 10.50p 10.15p 10.50p 52453
04/11/2010 10.50p 10.50p 10.50p 10.50p 25000
03/11/2010 10.50p 10.72p 10.50p 10.50p 30000
02/11/2010 10.50p 10.72p 10.00p 10.50p 66786
01/11/2010 10.50p 10.50p 10.18p 10.50p 11366
29/10/2010 10.50p 10.72p 10.50p 10.50p 9000
28/10/2010 10.50p 10.75p 10.18p 10.50p 3495
27/10/2010 10.50p 10.50p 10.50p 10.50p 0
26/10/2010 10.50p 10.75p 10.50p 10.50p 4619
25/10/2010 10.50p 10.50p 10.50p 10.50p 0
22/10/2010 10.50p 10.50p 10.50p 10.50p 0
21/10/2010 10.50p 10.50p 10.50p 10.50p 0
20/10/2010 10.50p 10.50p 10.02p 10.50p 31768
19/10/2010 10.50p 10.50p 10.50p 10.50p 25000
18/10/2010 10.00p 11.00p 10.00p 10.50p 75000
15/10/2010 10.50p 10.77p 10.13p 10.50p 30170
14/10/2010 10.50p 10.77p 10.50p 10.50p 1987
13/10/2010 10.25p 10.77p 10.23p 10.50p 20234
12/10/2010 10.25p 10.25p 10.25p 10.25p 50000
11/10/2010 9.75p 10.44p 9.70p 10.25p 57534
08/10/2010 8.38p 10.28p 7.53p 9.75p 575275
07/10/2010 8.38p 8.55p 8.38p 8.38p 2000
06/10/2010 8.75p 8.75p 8.00p 8.38p 37163
05/10/2010 9.63p 9.63p 7.25p 8.75p 98000
04/10/2010 9.63p 9.63p 9.63p 9.63p 0
01/10/2010 9.63p 9.63p 9.00p 9.63p 20820
30/09/2010 9.63p 9.63p 9.63p 9.63p 0
29/09/2010 9.63p 9.74p 9.10p 9.63p 3189
28/09/2010 9.63p 9.77p 9.63p 9.63p 4964
27/09/2010 9.63p 9.63p 9.63p 9.63p 0
24/09/2010 9.63p 9.63p 9.63p 9.63p 0
23/09/2010 9.63p 9.80p 9.13p 9.63p 75000
22/09/2010 9.63p 9.63p 9.13p 9.63p 5829
21/09/2010 9.63p 9.85p 9.15p 9.63p 57899
20/09/2010 9.63p 9.63p 9.63p 9.63p 0
17/09/2010 10.25p 10.25p 9.63p 9.63p 0
16/09/2010 10.25p 10.76p 10.25p 10.25p 171
15/09/2010 10.25p 10.76p 9.80p 10.25p 104646
14/09/2010 10.25p 10.25p 10.25p 10.25p 0
13/09/2010 10.25p 10.76p 9.76p 10.25p 65226
10/09/2010 10.25p 10.25p 9.76p 10.25p 15683
09/09/2010 10.25p 10.25p 9.76p 10.25p 28412
08/09/2010 10.25p 10.65p 10.25p 10.25p 25000
07/09/2010 10.25p 10.65p 10.25p 10.25p 2500
06/09/2010 10.25p 10.25p 10.00p 10.25p 1526
03/09/2010 10.50p 10.50p 10.00p 10.25p 1156
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

*Close Price adjusted for both dividends and splits