Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
08/02/2024 0.80p 0.83p 0.77p 0.80p 4741393
07/02/2024 0.78p 0.84p 0.76p 0.83p 2356332
06/02/2024 0.70p 0.78p 0.65p 0.78p 3605882
05/02/2024 0.68p 0.73p 0.65p 0.70p 1285982
02/02/2024 0.63p 0.70p 0.63p 0.68p 1497273
01/02/2024 0.53p 0.69p 0.53p 0.63p 4522159
31/01/2024 0.50p 0.54p 0.50p 0.53p 375000
30/01/2024 0.50p 0.55p 0.48p 0.50p 592240
29/01/2024 0.50p 0.53p 0.46p 0.50p 2660610
26/01/2024 0.50p 0.54p 0.46p 0.50p 697077
25/01/2024 0.50p 0.50p 0.46p 0.50p 1510943
24/01/2024 0.50p 0.50p 0.46p 0.50p 409900
23/01/2024 0.50p 0.50p 0.47p 0.50p 2089141
22/01/2024 0.50p 0.50p 0.46p 0.50p 1721470
19/01/2024 0.50p 0.51p 0.46p 0.50p 1010425
18/01/2024 0.50p 0.52p 0.47p 0.50p 3146812
17/01/2024 0.50p 0.53p 0.46p 0.50p 1920712
16/01/2024 0.50p 0.50p 0.46p 0.50p 577557
15/01/2024 0.48p 0.50p 0.47p 0.50p 170000
12/01/2024 0.53p 0.53p 0.41p 0.48p 6557391
11/01/2024 0.53p 0.53p 0.46p 0.53p 1437500
10/01/2024 0.53p 0.53p 0.50p 0.53p 5633850
09/01/2024 0.63p 0.63p 0.50p 0.53p 984153
08/01/2024 0.65p 0.65p 0.60p 0.63p 177801
05/01/2024 0.73p 0.73p 0.60p 0.65p 3226568
04/01/2024 0.70p 0.73p 0.68p 0.70p 490235
03/01/2024 0.68p 0.75p 0.68p 0.70p 797500
02/01/2024 0.68p 0.75p 0.67p 0.68p 193766
29/12/2023 0.65p 0.74p 0.61p 0.70p 1153423
28/12/2023 0.65p 0.65p 0.61p 0.65p 209667
27/12/2023 0.65p 0.70p 0.61p 0.65p 196529
22/12/2023 0.65p 0.70p 0.64p 0.65p 228056
21/12/2023 0.63p 0.65p 0.62p 0.65p 1990000
20/12/2023 0.63p 0.63p 0.60p 0.63p 28000
19/12/2023 0.63p 0.63p 0.60p 0.63p 80000
18/12/2023 0.65p 0.65p 0.58p 0.63p 3334848
15/12/2023 0.65p 0.65p 0.61p 0.65p 202605
14/12/2023 0.65p 0.70p 0.61p 0.65p 2095029
13/12/2023 0.65p 0.70p 0.61p 0.65p 151000
12/12/2023 0.65p 0.65p 0.60p 0.65p 112500
11/12/2023 0.65p 0.69p 0.60p 0.65p 672964
08/12/2023 0.65p 0.68p 0.64p 0.65p 4100251
07/12/2023 0.65p 0.65p 0.60p 0.65p 80000
06/12/2023 0.65p 0.65p 0.60p 0.65p 100000
05/12/2023 0.65p 0.65p 0.61p 0.65p 75000
04/12/2023 0.65p 0.67p 0.60p 0.65p 123127
01/12/2023 0.65p 0.65p 0.60p 0.65p 183922
30/11/2023 0.68p 0.68p 0.61p 0.65p 356468
29/11/2023 0.68p 0.68p 0.65p 0.68p 45490
28/11/2023 0.68p 0.68p 0.65p 0.68p 788273
27/11/2023 0.68p 0.68p 0.65p 0.68p 3168431
24/11/2023 0.68p 0.68p 0.65p 0.68p 1688460
23/11/2023 0.68p 0.68p 0.65p 0.68p 1003246
22/11/2023 0.68p 0.69p 0.65p 0.68p 973140
21/11/2023 0.73p 0.73p 0.65p 0.68p 600000
20/11/2023 0.73p 0.73p 0.67p 0.73p 310960
17/11/2023 0.73p 0.74p 0.67p 0.73p 104466
16/11/2023 0.75p 0.75p 0.70p 0.73p 563284
15/11/2023 0.75p 0.75p 0.71p 0.75p 75000
14/11/2023 0.75p 0.78p 0.71p 0.75p 201478
13/11/2023 0.68p 0.79p 0.68p 0.75p 1669564
10/11/2023 0.68p 0.69p 0.67p 0.68p 1668824
09/11/2023 0.68p 0.69p 0.67p 0.68p 413736
08/11/2023 0.73p 0.73p 0.66p 0.68p 258227
07/11/2023 0.73p 0.73p 0.70p 0.73p 99000
06/11/2023 0.73p 0.73p 0.71p 0.73p 54030
03/11/2023 0.73p 0.73p 0.72p 0.73p 0
02/11/2023 0.73p 0.73p 0.70p 0.73p 150000
01/11/2023 0.73p 0.73p 0.73p 0.73p 127600
31/10/2023 0.73p 0.73p 0.70p 0.73p 592257
30/10/2023 0.73p 0.74p 0.71p 0.73p 996531
27/10/2023 0.73p 0.73p 0.73p 0.73p 135745
26/10/2023 0.73p 0.73p 0.70p 0.73p 17786
25/10/2023 0.73p 0.73p 0.70p 0.73p 367471
24/10/2023 0.73p 0.73p 0.70p 0.73p 50630
23/10/2023 0.73p 0.74p 0.70p 0.73p 514966
20/10/2023 0.80p 0.80p 0.71p 0.73p 2796525
19/10/2023 0.80p 0.81p 0.77p 0.80p 376600
18/10/2023 0.77p 0.89p 0.75p 0.80p 5659456
17/10/2023 0.77p 0.77p 0.75p 0.77p 153298
16/10/2023 0.77p 0.78p 0.75p 0.77p 310586
13/10/2023 0.77p 0.77p 0.75p 0.77p 1871073
12/10/2023 0.77p 0.77p 0.75p 0.77p 140000
11/10/2023 0.77p 0.77p 0.75p 0.77p 2218246
10/10/2023 0.77p 0.77p 0.75p 0.77p 18467
09/10/2023 0.77p 0.78p 0.75p 0.77p 1231951
06/10/2023 0.78p 0.78p 0.75p 0.77p 1279347
05/10/2023 0.79p 0.79p 0.77p 0.78p 340562
04/10/2023 0.78p 0.78p 0.77p 0.78p 568001
03/10/2023 0.78p 0.78p 0.77p 0.78p 903075
02/10/2023 0.78p 0.79p 0.78p 0.78p 1265
29/09/2023 0.79p 0.79p 0.77p 0.78p 4711842
28/09/2023 0.79p 0.80p 0.79p 0.79p 2666115
27/09/2023 0.81p 0.81p 0.79p 0.79p 453023
26/09/2023 0.81p 0.83p 0.80p 0.81p 1843411
25/09/2023 0.81p 0.83p 0.81p 0.81p 1255000
22/09/2023 0.81p 0.85p 0.80p 0.81p 1851950
21/09/2023 0.81p 0.84p 0.79p 0.81p 1254272
20/09/2023 0.81p 0.83p 0.79p 0.81p 362135
19/09/2023 0.83p 0.83p 0.78p 0.81p 3343676
18/09/2023 0.83p 0.83p 0.83p 0.83p 0
15/09/2023 0.83p 0.83p 0.80p 0.83p 507918
14/09/2023 0.83p 0.84p 0.80p 0.83p 710789
13/09/2023 0.83p 0.83p 0.80p 0.83p 661239
12/09/2023 0.83p 0.84p 0.80p 0.83p 1679876
11/09/2023 0.85p 0.86p 0.81p 0.83p 2653124
08/09/2023 0.88p 0.88p 0.80p 0.85p 3323790
07/09/2023 0.88p 0.88p 0.87p 0.88p 844791
06/09/2023 0.93p 0.93p 0.86p 0.88p 1924869
05/09/2023 0.95p 0.95p 0.90p 0.93p 943704
04/09/2023 0.95p 0.97p 0.91p 0.95p 923492
01/09/2023 0.95p 0.97p 0.90p 0.95p 2033330
31/08/2023 0.95p 0.97p 0.92p 0.95p 1866662
30/08/2023 0.95p 0.95p 0.92p 0.95p 634923
29/08/2023 0.93p 0.98p 0.91p 0.95p 1945874
25/08/2023 0.88p 0.95p 0.87p 0.90p 1184606
24/08/2023 0.88p 0.95p 0.85p 0.93p 3248002
23/08/2023 0.95p 0.95p 0.86p 0.88p 1198846
22/08/2023 0.95p 0.96p 0.91p 0.95p 2200000
21/08/2023 0.95p 0.95p 0.90p 0.95p 795000
18/08/2023 0.95p 0.98p 0.90p 0.95p 2551365
17/08/2023 0.95p 0.97p 0.91p 0.95p 984781
16/08/2023 0.95p 0.98p 0.90p 0.95p 3794741
15/08/2023 0.95p 0.96p 0.90p 0.95p 986732
14/08/2023 0.95p 0.97p 0.92p 0.95p 1836896
11/08/2023 0.95p 0.98p 0.93p 0.95p 1399548
10/08/2023 0.95p 0.99p 0.94p 0.95p 1443686
09/08/2023 0.95p 0.99p 0.92p 0.95p 1297555
08/08/2023 1.00p 1.01p 0.95p 0.95p 345501
07/08/2023 1.03p 1.04p 0.92p 1.00p 2639275
04/08/2023 1.03p 1.03p 1.00p 1.03p 1102711
03/08/2023 1.03p 1.03p 1.00p 1.03p 50265
02/08/2023 1.03p 1.03p 1.00p 1.03p 247020
01/08/2023 1.03p 1.19p 1.00p 1.03p 9763798
31/07/2023 0.98p 0.99p 0.95p 0.98p 5365710
28/07/2023 1.03p 1.03p 0.98p 1.00p 1479996
27/07/2023 0.98p 1.05p 0.98p 1.03p 2808094
26/07/2023 0.95p 1.00p 0.90p 0.98p 2439769
25/07/2023 0.95p 0.97p 0.95p 0.95p 275000
24/07/2023 0.95p 0.97p 0.92p 0.95p 364144
21/07/2023 0.95p 0.97p 0.90p 0.95p 1143105
20/07/2023 0.95p 0.97p 0.95p 0.95p 615000
19/07/2023 0.95p 0.97p 0.92p 0.95p 375000
18/07/2023 1.00p 1.00p 0.90p 0.95p 1214253
17/07/2023 1.00p 1.00p 0.96p 1.00p 330332
14/07/2023 1.00p 1.03p 0.96p 1.00p 1886373
13/07/2023 0.98p 1.03p 1.00p 1.00p 0
12/07/2023 1.00p 1.00p 0.96p 1.00p 528250
11/07/2023 1.00p 1.00p 0.97p 1.00p 200000
10/07/2023 1.00p 1.05p 1.00p 1.00p 1908
07/07/2023 0.98p 1.05p 0.96p 1.00p 1073201
06/07/2023 0.98p 1.03p 0.96p 0.98p 1513128
05/07/2023 0.98p 1.03p 0.96p 0.98p 794814
04/07/2023 0.98p 1.02p 0.94p 0.98p 488058
03/07/2023 0.98p 1.03p 0.92p 0.98p 1373440
30/06/2023 1.00p 1.03p 0.95p 1.00p 525358
29/06/2023 0.98p 1.04p 0.95p 1.00p 725369
28/06/2023 0.95p 1.04p 0.95p 1.00p 1691632
27/06/2023 1.05p 1.05p 0.95p 0.95p 2846269
26/06/2023 1.05p 1.09p 1.00p 1.05p 1148272
23/06/2023 1.08p 1.09p 1.05p 1.08p 713388
22/06/2023 1.10p 1.10p 1.05p 1.08p 230366
21/06/2023 1.10p 1.13p 1.05p 1.10p 579384
20/06/2023 1.05p 1.13p 1.00p 1.10p 1017969
19/06/2023 1.05p 1.10p 1.00p 1.05p 90691
16/06/2023 1.08p 1.10p 1.00p 1.05p 671626
15/06/2023 1.10p 1.11p 1.05p 1.08p 217194
14/06/2023 1.10p 1.10p 1.05p 1.10p 300754
13/06/2023 1.05p 1.12p 1.00p 1.10p 1963181
12/06/2023 1.08p 1.08p 1.00p 1.05p 1013617
09/06/2023 1.15p 1.15p 1.10p 1.10p 626450
08/06/2023 1.15p 1.19p 1.10p 1.15p 636246
07/06/2023 1.18p 1.18p 1.10p 1.15p 625000
06/06/2023 1.18p 1.22p 1.10p 1.18p 1026239
05/06/2023 1.18p 1.24p 1.15p 1.18p 640588
02/06/2023 1.15p 1.25p 1.12p 1.16p 4129428
01/06/2023 1.23p 1.23p 1.12p 1.15p 2608799
31/05/2023 1.18p 1.25p 1.18p 1.20p 1165696
30/05/2023 1.15p 1.24p 1.15p 1.18p 1436914
26/05/2023 1.20p 1.20p 1.11p 1.15p 1327017
25/05/2023 1.20p 1.23p 1.17p 1.20p 975000
24/05/2023 1.20p 1.30p 1.16p 1.20p 1582711
23/05/2023 1.10p 1.24p 1.10p 1.20p 2088372
22/05/2023 1.10p 1.15p 1.10p 1.10p 1153560
19/05/2023 1.10p 1.14p 1.09p 1.10p 415000
18/05/2023 1.08p 1.14p 1.08p 1.10p 1515150
17/05/2023 1.10p 1.14p 1.07p 1.08p 753818
16/05/2023 1.13p 1.13p 1.10p 1.10p 767654
15/05/2023 1.13p 1.14p 1.11p 1.13p 533427
12/05/2023 1.15p 1.15p 1.11p 1.13p 1161518
11/05/2023 1.10p 1.15p 1.05p 1.15p 1377583
10/05/2023 1.08p 1.17p 1.07p 1.10p 3170568
09/05/2023 1.03p 1.10p 1.00p 1.05p 1809393
05/05/2023 1.05p 1.05p 1.00p 1.05p 1025098
04/05/2023 1.05p 1.05p 1.02p 1.05p 900000
03/05/2023 1.08p 1.10p 1.04p 1.05p 1606752
02/05/2023 1.00p 1.14p 1.00p 1.08p 2282887
28/04/2023 1.00p 1.05p 0.98p 1.00p 3330988
27/04/2023 1.00p 1.04p 0.99p 1.00p 1197286
26/04/2023 1.00p 1.02p 0.95p 1.00p 3064558

*Close Price adjusted for both dividends and splits