Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/07/2024 0.68p 0.70p 0.61p 0.63p 3124057
25/07/2024 0.60p 0.69p 0.60p 0.68p 6423109
24/07/2024 0.60p 0.62p 0.60p 0.60p 932857
23/07/2024 0.60p 0.63p 0.56p 0.60p 362767
22/07/2024 0.58p 0.64p 0.56p 0.60p 2006361
19/07/2024 0.58p 0.58p 0.55p 0.58p 1280710
18/07/2024 0.60p 0.60p 0.55p 0.58p 582984
17/07/2024 0.63p 0.63p 0.57p 0.58p 1041051
16/07/2024 0.63p 0.63p 0.60p 0.63p 1682102
15/07/2024 0.63p 0.63p 0.60p 0.63p 211318
12/07/2024 0.65p 0.65p 0.61p 0.63p 0
11/07/2024 0.65p 0.65p 0.60p 0.65p 1958341
10/07/2024 0.68p 0.68p 0.60p 0.65p 5422927
09/07/2024 0.68p 0.70p 0.65p 0.68p 984893
08/07/2024 0.73p 0.73p 0.68p 0.68p 280000
05/07/2024 0.68p 0.73p 0.66p 0.73p 1316270
04/07/2024 0.68p 0.70p 0.67p 0.68p 1020000
03/07/2024 0.73p 0.73p 0.68p 0.68p 1912725
02/07/2024 0.73p 0.73p 0.70p 0.73p 460000
01/07/2024 0.73p 0.73p 0.70p 0.73p 100466
28/06/2024 0.73p 0.73p 0.70p 0.73p 225000
27/06/2024 0.73p 0.73p 0.72p 0.73p 538388
26/06/2024 0.73p 0.73p 0.71p 0.73p 778164
25/06/2024 0.73p 0.73p 0.68p 0.73p 3108768
24/06/2024 0.73p 0.75p 0.70p 0.73p 765584
21/06/2024 0.73p 0.73p 0.70p 0.73p 1303420
20/06/2024 0.75p 0.75p 0.70p 0.73p 1763000
19/06/2024 0.83p 0.83p 0.72p 0.73p 7903700
18/06/2024 0.83p 0.85p 0.80p 0.83p 1000182
17/06/2024 0.80p 0.85p 0.80p 0.83p 1940651
14/06/2024 0.83p 0.83p 0.75p 0.80p 3986661
13/06/2024 0.83p 0.85p 0.80p 0.83p 627844
12/06/2024 0.90p 0.90p 0.81p 0.83p 1372477
11/06/2024 0.90p 0.90p 0.85p 0.90p 150000
10/06/2024 0.90p 0.91p 0.85p 0.90p 1841396
07/06/2024 0.90p 0.91p 0.85p 0.90p 4047848
06/06/2024 0.84p 0.95p 0.84p 0.90p 3462572
05/06/2024 0.80p 0.90p 0.80p 0.84p 3021240
04/06/2024 0.83p 0.85p 0.80p 0.80p 824975
03/06/2024 0.75p 0.85p 0.75p 0.83p 2972856
31/05/2024 0.80p 0.80p 0.75p 0.75p 1657059
30/05/2024 0.78p 0.84p 0.77p 0.80p 836517
29/05/2024 0.83p 0.83p 0.76p 0.78p 1177937
28/05/2024 0.73p 0.84p 0.69p 0.83p 6226061
24/05/2024 0.70p 0.73p 0.65p 0.73p 6088080
23/05/2024 0.65p 0.74p 0.65p 0.70p 7292580
22/05/2024 0.65p 0.65p 0.60p 0.65p 9480348
21/05/2024 0.65p 0.65p 0.60p 0.65p 644773
20/05/2024 0.65p 0.65p 0.61p 0.65p 3603569
17/05/2024 0.65p 0.65p 0.61p 0.65p 5816464
16/05/2024 0.65p 0.66p 0.60p 0.65p 10823442
15/05/2024 0.65p 0.66p 0.60p 0.65p 3907537
14/05/2024 0.65p 0.67p 0.65p 0.65p 71697
13/05/2024 0.65p 0.68p 0.60p 0.65p 2122754
10/05/2024 0.63p 0.67p 0.63p 0.65p 1874794
09/05/2024 0.65p 0.66p 0.62p 0.63p 4157237
08/05/2024 0.65p 0.67p 0.62p 0.65p 344963
07/05/2024 0.70p 0.75p 0.61p 0.65p 3400352
03/05/2024 0.70p 0.70p 0.65p 0.70p 2136002
02/05/2024 0.70p 0.70p 0.68p 0.70p 300000
01/05/2024 0.68p 0.71p 0.68p 0.70p 1696589
30/04/2024 0.75p 0.75p 0.68p 0.68p 1807675
29/04/2024 0.75p 0.76p 0.71p 0.75p 1959106
26/04/2024 0.75p 0.80p 0.71p 0.75p 2331190
25/04/2024 0.75p 0.80p 0.72p 0.75p 767299
24/04/2024 0.73p 0.75p 0.70p 0.75p 1098448
23/04/2024 0.75p 0.75p 0.67p 0.73p 1590386
22/04/2024 0.75p 0.80p 0.73p 0.75p 788677
19/04/2024 0.78p 0.80p 0.70p 0.75p 971043
18/04/2024 0.80p 0.83p 0.74p 0.78p 1127534
17/04/2024 0.80p 0.85p 0.76p 0.80p 739741
16/04/2024 0.80p 0.85p 0.77p 0.80p 1065087
15/04/2024 0.80p 0.85p 0.78p 0.80p 1915694
12/04/2024 0.78p 0.83p 0.76p 0.80p 354964
11/04/2024 0.75p 0.80p 0.75p 0.80p 5749365
10/04/2024 0.80p 0.82p 0.75p 0.75p 4140316
09/04/2024 0.80p 0.85p 0.75p 0.75p 2086212
08/04/2024 0.75p 0.80p 0.72p 0.78p 3309226
05/04/2024 0.75p 0.80p 0.70p 0.75p 4329915
04/04/2024 0.75p 0.76p 0.71p 0.75p 649743
03/04/2024 0.75p 0.75p 0.73p 0.75p 441953
02/04/2024 0.75p 0.80p 0.70p 0.75p 1668820
28/03/2024 0.70p 0.80p 0.70p 0.75p 3581527
27/03/2024 0.73p 0.74p 0.67p 0.70p 1482791
26/03/2024 0.68p 0.74p 0.68p 0.73p 965236
25/03/2024 0.70p 0.75p 0.62p 0.68p 1560955
22/03/2024 0.68p 0.70p 0.65p 0.70p 732000
21/03/2024 0.68p 0.68p 0.65p 0.68p 291211
20/03/2024 0.70p 0.70p 0.70p 0.68p 1214845
19/03/2024 0.70p 0.73p 0.67p 0.70p 521127
18/03/2024 0.68p 0.70p 0.65p 0.70p 1525136
15/03/2024 0.68p 0.70p 0.66p 0.68p 400000
14/03/2024 0.73p 0.73p 0.65p 0.68p 746640
13/03/2024 0.75p 0.75p 0.70p 0.73p 772775
12/03/2024 0.73p 0.80p 0.70p 0.75p 1207461
11/03/2024 0.73p 0.73p 0.70p 0.73p 1662342
08/03/2024 0.75p 0.75p 0.72p 0.73p 1425263
07/03/2024 0.75p 0.77p 0.72p 0.75p 300000
06/03/2024 0.75p 0.77p 0.72p 0.75p 870000
05/03/2024 0.75p 0.79p 0.72p 0.75p 1930746
04/03/2024 0.78p 0.78p 0.75p 0.75p 178654
01/03/2024 0.75p 0.79p 0.75p 0.78p 1073322
29/02/2024 0.75p 0.76p 0.75p 0.75p 110000
28/02/2024 0.75p 0.80p 0.75p 0.75p 1639584
27/02/2024 0.70p 0.84p 0.66p 0.73p 9930153
26/02/2024 0.73p 0.75p 0.67p 0.70p 2770449
23/02/2024 0.68p 0.73p 0.65p 0.73p 3819119
22/02/2024 0.70p 0.70p 0.65p 0.68p 321286
21/02/2024 0.70p 0.73p 0.67p 0.70p 813804
20/02/2024 0.70p 0.72p 0.65p 0.70p 2103057
19/02/2024 0.70p 0.72p 0.65p 0.70p 783731
16/02/2024 0.70p 0.72p 0.69p 0.70p 750000
15/02/2024 0.70p 0.70p 0.66p 0.70p 1410000
14/02/2024 0.73p 0.74p 0.66p 0.70p 2702650
13/02/2024 0.73p 0.78p 0.70p 0.73p 4149761
12/02/2024 0.73p 0.73p 0.72p 0.73p 0
09/02/2024 0.80p 0.80p 0.70p 0.73p 2390269
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

*Close Price adjusted for both dividends and splits