Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/12/2022 1.03p 1.03p 0.98p 1.03p 66343
21/12/2022 1.03p 1.03p 0.98p 1.03p 439856
20/12/2022 1.05p 1.07p 0.99p 1.03p 1201176
19/12/2022 1.03p 1.09p 0.97p 1.05p 3160923
16/12/2022 1.05p 1.05p 0.97p 1.03p 421569
15/12/2022 1.05p 1.05p 1.00p 1.05p 140000
14/12/2022 1.05p 1.05p 0.98p 1.05p 3015500
13/12/2022 1.05p 1.05p 1.00p 1.05p 360000
12/12/2022 1.05p 1.07p 1.00p 1.05p 1749788
09/12/2022 0.98p 1.08p 0.98p 1.05p 4099467
08/12/2022 1.03p 1.03p 0.98p 0.98p 1146802
07/12/2022 0.98p 1.03p 0.97p 1.03p 2598155
06/12/2022 0.98p 1.00p 0.97p 0.98p 1657680
05/12/2022 1.00p 1.00p 0.96p 0.98p 2462112
02/12/2022 1.00p 1.00p 0.96p 1.00p 1410652
01/12/2022 1.00p 1.00p 0.99p 1.00p 100000
30/11/2022 1.02p 1.02p 0.99p 1.00p 285000
29/11/2022 1.05p 1.05p 1.00p 1.02p 210000
28/11/2022 1.05p 1.05p 1.00p 1.05p 610000
25/11/2022 1.05p 1.05p 1.00p 1.05p 1213889
24/11/2022 1.02p 1.05p 0.99p 1.05p 1219039
23/11/2022 1.02p 1.04p 0.99p 1.02p 2461988
22/11/2022 1.02p 1.03p 0.99p 1.02p 166571
21/11/2022 1.02p 1.03p 0.99p 1.02p 625712
18/11/2022 1.02p 1.03p 0.99p 1.02p 2588741
17/11/2022 1.03p 1.03p 1.00p 1.03p 420000
16/11/2022 1.03p 1.04p 0.98p 1.03p 1100190
15/11/2022 1.05p 1.05p 1.00p 1.03p 1905000
14/11/2022 1.05p 1.07p 1.00p 1.05p 3849900
11/11/2022 1.05p 1.08p 1.00p 1.05p 2829661
10/11/2022 1.03p 1.05p 1.01p 1.03p 1128588
09/11/2022 1.05p 1.05p 1.01p 1.03p 2010107
08/11/2022 1.03p 1.03p 1.00p 1.03p 2085463
07/11/2022 1.05p 1.05p 1.00p 1.03p 3625135
04/11/2022 1.05p 1.05p 1.00p 1.03p 260956
03/11/2022 1.03p 1.03p 1.00p 1.03p 100000
02/11/2022 1.05p 1.05p 1.00p 1.03p 149226
01/11/2022 1.05p 1.05p 1.01p 1.03p 105569
31/10/2022 1.03p 1.03p 1.00p 1.03p 252712
28/10/2022 1.03p 1.03p 1.00p 1.03p 1200000
27/10/2022 1.03p 1.03p 1.00p 1.03p 400687
26/10/2022 1.03p 1.04p 1.00p 1.03p 1955000
25/10/2022 1.03p 1.05p 1.00p 1.03p 3631422
24/10/2022 1.03p 1.04p 1.00p 1.03p 3473629
21/10/2022 1.03p 1.03p 1.00p 1.03p 419895
20/10/2022 1.05p 1.05p 1.00p 1.03p 64895
19/10/2022 1.05p 1.05p 1.00p 1.03p 149790
18/10/2022 1.08p 1.09p 1.00p 1.03p 814640
17/10/2022 1.08p 1.08p 1.05p 1.08p 1347411
14/10/2022 1.08p 1.14p 1.05p 1.08p 3775566
13/10/2022 1.08p 1.14p 1.05p 1.08p 1981821
12/10/2022 1.05p 1.10p 1.05p 1.08p 1330606
11/10/2022 1.05p 1.10p 1.05p 1.05p 241601
10/10/2022 1.05p 1.10p 1.03p 1.05p 215865
07/10/2022 1.05p 1.10p 1.05p 1.05p 303315
06/10/2022 1.05p 1.10p 1.02p 1.05p 357013
05/10/2022 1.03p 1.09p 1.03p 1.05p 40949
04/10/2022 1.03p 1.09p 1.03p 1.03p 133938
03/10/2022 1.00p 1.05p 0.98p 1.03p 193427
30/09/2022 1.03p 1.04p 1.00p 1.00p 168067
29/09/2022 1.03p 1.08p 0.97p 1.03p 431486
28/09/2022 1.03p 1.03p 0.97p 1.03p 120581
27/09/2022 1.05p 1.05p 1.00p 1.05p 345000
26/09/2022 1.05p 1.08p 1.03p 1.05p 31147
23/09/2022 1.08p 1.08p 1.05p 1.05p 54700
22/09/2022 1.10p 1.10p 1.05p 1.08p 1145422
21/09/2022 1.10p 1.13p 1.08p 1.10p 428847
20/09/2022 1.10p 1.14p 1.08p 1.10p 514848
19/09/2022 1.10p 1.10p 1.10p 1.10p 74954
16/09/2022 1.10p 1.10p 1.10p 1.10p 74954
15/09/2022 1.10p 1.15p 1.10p 1.10p 356496
14/09/2022 1.10p 1.15p 1.10p 1.10p 321048
13/09/2022 1.10p 1.13p 1.08p 1.10p 598844
12/09/2022 1.10p 1.10p 1.10p 1.10p 0
09/09/2022 1.10p 1.14p 1.08p 1.10p 310685
08/09/2022 1.18p 1.18p 1.10p 1.10p 2557600
07/09/2022 1.18p 1.19p 1.18p 1.18p 7200
06/09/2022 1.10p 1.19p 1.10p 1.18p 679044
05/09/2022 1.20p 1.22p 1.10p 1.10p 2159133
02/09/2022 1.25p 1.25p 1.17p 1.20p 2247944
01/09/2022 1.20p 1.28p 1.17p 1.25p 2308549
31/08/2022 1.20p 1.21p 1.17p 1.20p 1150000
30/08/2022 1.20p 1.20p 1.17p 1.20p 1086318
29/08/2022 1.13p 1.25p 1.13p 1.20p 3467860
26/08/2022 1.13p 1.25p 1.13p 1.20p 3467860
25/08/2022 1.05p 1.15p 1.04p 1.13p 1701374
24/08/2022 1.05p 1.09p 1.04p 1.05p 1301820
23/08/2022 1.05p 1.09p 1.03p 1.05p 651791
22/08/2022 1.05p 1.10p 1.03p 1.05p 854812
19/08/2022 1.03p 1.09p 1.02p 1.03p 1297980
18/08/2022 1.00p 1.04p 1.00p 1.00p 228185
17/08/2022 1.00p 1.04p 0.97p 1.00p 620000
16/08/2022 1.05p 1.08p 0.98p 1.00p 1364888
15/08/2022 1.05p 1.07p 0.97p 1.00p 5097918
12/08/2022 1.05p 1.08p 1.01p 1.05p 1315479
11/08/2022 1.15p 1.15p 1.01p 1.05p 4179765
10/08/2022 1.15p 1.15p 1.13p 1.15p 0
09/08/2022 1.13p 1.13p 1.07p 1.13p 3337694
08/08/2022 1.15p 1.25p 1.06p 1.13p 7491126
05/08/2022 1.15p 1.19p 1.13p 1.15p 371432
04/08/2022 1.13p 1.15p 1.13p 1.15p 2805702
03/08/2022 1.20p 1.20p 1.11p 1.13p 970754
02/08/2022 1.20p 1.22p 1.16p 1.20p 799932
01/08/2022 1.03p 1.24p 1.03p 1.20p 4864860
29/07/2022 1.05p 1.09p 1.00p 1.08p 901575
28/07/2022 1.03p 1.09p 0.97p 1.05p 889982
27/07/2022 1.03p 1.03p 1.00p 1.03p 1000000
26/07/2022 1.03p 1.03p 0.97p 1.03p 124398
25/07/2022 1.05p 1.05p 0.97p 1.03p 540356
22/07/2022 1.05p 1.05p 1.01p 1.05p 200000
21/07/2022 1.05p 1.05p 1.03p 1.05p 392155
20/07/2022 1.05p 1.05p 1.01p 1.05p 850961
19/07/2022 0.98p 1.07p 0.97p 1.05p 3383762
18/07/2022 0.98p 1.04p 0.94p 0.98p 1668583
15/07/2022 0.95p 0.99p 0.90p 0.95p 1792509
14/07/2022 0.95p 0.95p 0.93p 0.95p 1367
13/07/2022 0.95p 0.98p 0.92p 0.95p 858909
12/07/2022 0.95p 0.95p 0.95p 0.95p 0
11/07/2022 0.98p 1.01p 0.92p 0.95p 889122
08/07/2022 0.98p 0.98p 0.95p 0.98p 154174
07/07/2022 1.00p 1.00p 0.95p 0.98p 636050
06/07/2022 1.00p 1.02p 0.96p 1.00p 845739
05/07/2022 1.00p 1.02p 1.00p 1.00p 20250
04/07/2022 1.00p 1.00p 1.00p 1.00p 2000000
01/07/2022 0.98p 1.00p 0.98p 1.00p 349700
30/06/2022 1.00p 1.01p 0.96p 0.98p 229371
29/06/2022 0.95p 1.05p 0.92p 1.00p 2836095
28/06/2022 0.95p 0.95p 0.92p 0.95p 1107717
27/06/2022 0.95p 1.00p 0.95p 0.95p 904805
24/06/2022 1.00p 1.00p 0.95p 0.95p 736515
23/06/2022 1.00p 1.00p 1.00p 1.00p 0
22/06/2022 1.00p 1.01p 1.00p 1.00p 9900
21/06/2022 1.00p 1.01p 1.00p 1.00p 93937
20/06/2022 1.00p 1.01p 0.97p 1.00p 220497
17/06/2022 1.00p 1.01p 0.96p 1.00p 301067
16/06/2022 1.03p 1.03p 1.00p 1.00p 414173
15/06/2022 1.03p 1.03p 1.00p 1.03p 254020
14/06/2022 1.03p 1.03p 1.00p 1.03p 785984
13/06/2022 1.05p 1.05p 1.02p 1.03p 175000
10/06/2022 1.03p 1.07p 1.03p 1.05p 2807944
09/06/2022 1.03p 1.04p 1.03p 1.03p 50000
08/06/2022 1.03p 1.05p 1.03p 1.03p 151432
07/06/2022 1.13p 1.13p 1.00p 1.03p 2118135
06/06/2022 1.13p 1.15p 1.11p 1.13p 704728
03/06/2022 1.10p 1.19p 1.10p 1.13p 2341013
02/06/2022 1.10p 1.19p 1.10p 1.13p 2341013
01/06/2022 1.10p 1.19p 1.10p 1.13p 2341013
31/05/2022 1.08p 1.12p 1.05p 1.10p 750183
30/05/2022 1.10p 1.10p 1.06p 1.08p 960000
27/05/2022 1.10p 1.14p 1.06p 1.10p 1444215
26/05/2022 1.05p 1.12p 1.05p 1.10p 457480
25/05/2022 1.05p 1.10p 1.05p 1.05p 420000
24/05/2022 1.05p 1.10p 1.05p 1.05p 169957
23/05/2022 1.10p 1.10p 1.05p 1.05p 300309
20/05/2022 1.13p 1.13p 1.07p 1.10p 326226
19/05/2022 1.13p 1.13p 1.12p 1.13p 94011
18/05/2022 1.13p 1.13p 1.11p 1.13p 320158
17/05/2022 1.13p 1.13p 1.10p 1.13p 317777
16/05/2022 1.13p 1.13p 1.10p 1.13p 251067
13/05/2022 1.13p 1.13p 1.10p 1.13p 145000
12/05/2022 1.13p 1.13p 1.10p 1.13p 307500
11/05/2022 1.13p 1.13p 1.10p 1.13p 1045000
10/05/2022 1.13p 1.15p 1.10p 1.13p 4890144
09/05/2022 1.15p 1.15p 1.05p 1.08p 2515093
06/05/2022 1.13p 1.15p 1.10p 1.15p 1211793
05/05/2022 1.18p 1.18p 1.10p 1.13p 2587699
04/05/2022 1.10p 1.19p 1.01p 1.18p 12130963
03/05/2022 1.28p 1.35p 1.27p 1.30p 1633058
02/05/2022 1.25p 1.29p 1.25p 1.28p 1308400
29/04/2022 1.25p 1.29p 1.25p 1.28p 1308400
28/04/2022 1.20p 1.33p 1.20p 1.25p 4257165
27/04/2022 1.20p 1.25p 1.15p 1.20p 1993044
26/04/2022 1.25p 1.30p 1.20p 1.20p 761322
25/04/2022 1.23p 1.28p 1.23p 1.25p 261184
22/04/2022 1.25p 1.25p 1.20p 1.23p 250000
21/04/2022 1.18p 1.25p 1.12p 1.25p 1984634
20/04/2022 1.20p 1.21p 1.13p 1.18p 680000
19/04/2022 1.23p 1.23p 1.16p 1.20p 364000
18/04/2022 1.23p 1.24p 1.15p 1.23p 3801421
15/04/2022 1.23p 1.24p 1.15p 1.23p 3801421
14/04/2022 1.23p 1.24p 1.15p 1.23p 3801421
13/04/2022 1.10p 1.29p 1.10p 1.20p 3874371
12/04/2022 1.13p 1.14p 1.06p 1.10p 627520
11/04/2022 1.15p 1.15p 1.07p 1.15p 466665
08/04/2022 1.15p 1.19p 1.10p 1.15p 1020941
07/04/2022 1.18p 1.23p 1.10p 1.15p 3547822
06/04/2022 1.18p 1.22p 1.12p 1.18p 230430
05/04/2022 1.25p 1.25p 1.15p 1.18p 541070
04/04/2022 1.25p 1.30p 1.20p 1.25p 2326011
01/04/2022 1.25p 1.25p 1.20p 1.25p 288333
31/03/2022 1.33p 1.33p 1.20p 1.25p 1550953
30/03/2022 1.35p 1.36p 1.25p 1.30p 1966082
29/03/2022 1.20p 1.37p 1.17p 1.35p 3184497
28/03/2022 1.18p 1.37p 1.16p 1.20p 4538575
25/03/2022 1.03p 1.25p 0.99p 1.18p 6691096
24/03/2022 0.93p 1.10p 0.87p 1.03p 1783870
23/03/2022 0.95p 0.95p 0.90p 0.93p 409920
22/03/2022 0.95p 0.95p 0.90p 0.93p 350000
21/03/2022 0.95p 0.95p 0.90p 0.95p 177932
18/03/2022 0.95p 0.95p 0.90p 0.95p 204353

*Close Price adjusted for both dividends and splits