Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
16/11/2009 16.50p 16.58p 15.42p 16.00p 33400
13/11/2009 16.50p 16.50p 14.13p 16.50p 72655
12/11/2009 16.50p 17.75p 15.63p 16.50p 30000
11/11/2009 16.50p 17.77p 16.50p 16.50p 2813
10/11/2009 15.50p 16.50p 15.00p 16.50p 50000
09/11/2009 15.50p 15.50p 15.50p 15.50p 0
06/11/2009 15.50p 16.85p 15.00p 15.50p 9484
05/11/2009 15.75p 16.00p 14.00p 15.50p 101250
04/11/2009 16.50p 16.00p 15.65p 15.75p 37385
03/11/2009 16.50p 16.50p 16.50p 16.50p 0
02/11/2009 18.50p 18.50p 16.50p 16.50p 29476
30/10/2009 18.50p 19.37p 18.50p 18.50p 29337
29/10/2009 20.00p 18.50p 18.00p 18.50p 21417
28/10/2009 20.75p 20.00p 19.00p 20.00p 5000
27/10/2009 21.25p 21.25p 20.75p 20.75p 20404
26/10/2009 20.50p 23.00p 19.96p 21.25p 374753
23/10/2009 14.50p 23.00p 16.43p 20.50p 524525
22/10/2009 13.50p 14.88p 13.75p 14.50p 162117
21/10/2009 13.50p 14.38p 13.50p 13.50p 3377
20/10/2009 13.50p 14.00p 10.50p 13.50p 185483
19/10/2009 13.50p 14.58p 13.50p 13.50p 4323
16/10/2009 13.50p 13.50p 13.50p 13.50p 0
15/10/2009 13.50p 13.50p 12.01p 13.50p 20000
14/10/2009 13.50p 13.50p 13.50p 13.50p 0
13/10/2009 13.50p 14.65p 13.50p 13.50p 5000
12/10/2009 13.50p 14.78p 13.50p 13.50p 16648
09/10/2009 13.50p 13.50p 12.00p 13.50p 30121
08/10/2009 13.50p 13.50p 12.82p 13.50p 9000
07/10/2009 13.50p 14.78p 13.50p 13.50p 13384
06/10/2009 13.50p 13.50p 13.50p 13.50p 0
05/10/2009 14.00p 14.95p 13.42p 13.50p 15900
02/10/2009 14.00p 13.75p 13.75p 14.00p 25000
01/10/2009 14.00p 14.00p 14.00p 14.00p 0
30/09/2009 14.00p 14.00p 14.00p 14.00p 0
29/09/2009 14.00p 14.00p 14.00p 14.00p 0
28/09/2009 14.00p 15.00p 14.00p 14.00p 7629
25/09/2009 14.00p 15.00p 13.42p 14.00p 81055
24/09/2009 14.00p 14.00p 14.00p 14.00p 0
23/09/2009 14.50p 14.75p 14.00p 14.00p 1669
22/09/2009 14.50p 14.50p 14.50p 14.50p 0
21/09/2009 14.50p 14.50p 14.50p 14.50p 0

*Close Price adjusted for both dividends and splits