Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/09/2021 1.08p 1.12p 1.00p 1.05p 4864209
28/09/2021 1.08p 1.12p 1.03p 1.08p 1768918
27/09/2021 0.93p 1.10p 0.92p 1.08p 7112210
24/09/2021 0.95p 1.00p 0.92p 0.93p 5741379
23/09/2021 1.03p 1.03p 0.95p 0.95p 641138
22/09/2021 1.05p 1.05p 1.00p 1.03p 352800
21/09/2021 1.08p 1.08p 1.01p 1.08p 600000
20/09/2021 1.08p 1.09p 1.07p 1.08p 236614
17/09/2021 1.08p 1.08p 1.07p 1.08p 50000
16/09/2021 1.08p 1.08p 1.07p 1.08p 2156
15/09/2021 1.08p 1.08p 1.05p 1.08p 214412
14/09/2021 1.08p 1.09p 1.05p 1.08p 160000
13/09/2021 1.08p 1.08p 1.05p 1.08p 510296
10/09/2021 1.10p 1.10p 1.06p 1.08p 1881897
09/09/2021 1.10p 1.11p 1.07p 1.10p 580103
08/09/2021 1.05p 1.12p 1.05p 1.10p 1658339
07/09/2021 1.03p 1.10p 1.03p 1.05p 1657801
06/09/2021 1.08p 1.10p 1.01p 1.03p 1618345
03/09/2021 1.10p 1.11p 1.05p 1.08p 165427
02/09/2021 1.13p 1.13p 1.10p 1.10p 140000
01/09/2021 1.10p 1.13p 1.05p 1.13p 3656748
31/08/2021 0.98p 1.15p 0.98p 1.10p 2410702
27/08/2021 0.98p 1.00p 0.95p 0.98p 914413
26/08/2021 0.98p 1.00p 0.95p 0.98p 257712
25/08/2021 0.98p 1.00p 0.98p 0.98p 80987
24/08/2021 1.00p 1.02p 0.95p 0.98p 560846
23/08/2021 1.00p 1.00p 0.97p 1.00p 404512
20/08/2021 1.00p 1.00p 0.95p 1.00p 900297
19/08/2021 1.03p 1.03p 0.95p 1.00p 250000
18/08/2021 1.03p 1.03p 1.00p 1.03p 100000
17/08/2021 1.03p 1.03p 1.00p 1.03p 379750
16/08/2021 1.03p 1.03p 1.00p 1.03p 354246
13/08/2021 1.05p 1.05p 1.00p 1.03p 526379
12/08/2021 1.05p 1.05p 1.05p 1.05p 15000
11/08/2021 1.05p 1.06p 1.01p 1.05p 1514827
10/08/2021 1.10p 1.10p 1.00p 1.05p 2048084
09/08/2021 1.10p 1.10p 1.00p 1.10p 200000
06/08/2021 1.15p 1.15p 1.00p 1.10p 868169
05/08/2021 1.18p 1.18p 1.04p 1.15p 436486
04/08/2021 1.18p 1.18p 1.10p 1.18p 68608
03/08/2021 1.18p 1.18p 1.11p 1.18p 365250
02/08/2021 1.18p 1.18p 1.12p 1.18p 173590
30/07/2021 1.18p 1.19p 1.11p 1.18p 1692501
29/07/2021 1.20p 1.28p 1.12p 1.18p 1380000
28/07/2021 1.23p 1.23p 1.13p 1.18p 33471
27/07/2021 1.23p 1.23p 1.15p 1.20p 241987
26/07/2021 1.25p 1.25p 1.18p 1.23p 16703
23/07/2021 1.25p 1.25p 1.20p 1.25p 250000
22/07/2021 1.20p 1.29p 1.20p 1.25p 982823
21/07/2021 1.20p 1.26p 1.20p 1.25p 219290
20/07/2021 1.28p 1.28p 1.25p 1.25p 321579
19/07/2021 1.28p 1.29p 1.26p 1.28p 358567
16/07/2021 1.35p 1.35p 1.30p 1.33p 267000
15/07/2021 1.35p 1.35p 1.31p 1.35p 144953
14/07/2021 1.45p 1.45p 1.31p 1.35p 1941184
13/07/2021 1.48p 1.53p 1.36p 1.45p 1237581
12/07/2021 1.38p 1.52p 1.38p 1.48p 5198064
09/07/2021 1.30p 1.43p 1.30p 1.38p 3156476
08/07/2021 1.28p 1.35p 1.27p 1.30p 1205855
07/07/2021 1.28p 1.33p 1.22p 1.28p 86500
06/07/2021 1.28p 1.38p 1.25p 1.30p 1541387
05/07/2021 1.25p 1.35p 1.21p 1.28p 790288
02/07/2021 1.15p 1.30p 1.10p 1.25p 2764821
01/07/2021 1.15p 1.19p 1.12p 1.15p 3302610
30/06/2021 1.18p 1.18p 1.11p 1.15p 914891
29/06/2021 1.18p 1.20p 1.12p 1.18p 369000
28/06/2021 1.28p 1.31p 1.12p 1.18p 466842
25/06/2021 1.13p 1.28p 1.13p 1.25p 714253
24/06/2021 1.15p 1.15p 1.13p 1.13p 185609
23/06/2021 1.18p 1.23p 1.18p 1.18p 324184
22/06/2021 1.18p 1.23p 1.12p 1.18p 382386
21/06/2021 1.28p 1.28p 1.12p 1.18p 1176775
18/06/2021 1.28p 1.30p 1.21p 1.28p 1216116
17/06/2021 1.18p 1.30p 1.18p 1.28p 971944
16/06/2021 1.33p 1.33p 1.12p 1.18p 1538460
15/06/2021 1.33p 1.35p 1.26p 1.33p 1434320
14/06/2021 1.23p 1.37p 1.23p 1.33p 961435
11/06/2021 1.25p 1.27p 1.21p 1.23p 720631
10/06/2021 1.28p 1.28p 1.20p 1.25p 659964
09/06/2021 1.28p 1.40p 1.25p 1.28p 3049893
08/06/2021 1.18p 1.30p 1.18p 1.28p 4818481
07/06/2021 1.18p 1.21p 1.18p 1.18p 955283
04/06/2021 1.18p 1.24p 1.13p 1.18p 1063743
03/06/2021 1.20p 1.25p 1.13p 1.18p 3788948
02/06/2021 1.15p 1.24p 1.13p 1.20p 2674141
01/06/2021 1.15p 1.17p 1.12p 1.15p 1006527
31/05/2021 1.18p 1.23p 1.10p 1.15p 2323576
28/05/2021 1.18p 1.23p 1.10p 1.15p 2323576
27/05/2021 1.15p 1.24p 1.15p 1.18p 721294
26/05/2021 1.15p 1.17p 1.13p 1.15p 262238
25/05/2021 1.15p 1.18p 1.10p 1.15p 458086
24/05/2021 1.15p 1.15p 1.13p 1.15p 234002
21/05/2021 1.15p 1.15p 1.11p 1.15p 145000
20/05/2021 1.15p 1.15p 1.15p 1.15p 0
19/05/2021 1.15p 1.15p 1.15p 1.15p 43485
18/05/2021 1.18p 1.18p 1.10p 1.15p 160000
17/05/2021 1.18p 1.18p 1.15p 1.18p 195467
14/05/2021 1.18p 1.18p 1.15p 1.18p 935857
13/05/2021 1.20p 1.20p 1.10p 1.18p 1007816
12/05/2021 1.20p 1.20p 1.15p 1.20p 380000
11/05/2021 1.20p 1.22p 1.20p 1.20p 41419
10/05/2021 1.18p 1.24p 1.18p 1.20p 1537704
07/05/2021 1.18p 1.19p 1.15p 1.18p 2024783
06/05/2021 1.18p 1.18p 1.15p 1.18p 265166
05/05/2021 1.20p 1.22p 1.15p 1.18p 625113
04/05/2021 1.20p 1.24p 1.15p 1.20p 1859598
03/05/2021 1.15p 1.24p 1.15p 1.20p 1408192
30/04/2021 1.15p 1.24p 1.15p 1.20p 1408192
29/04/2021 1.25p 1.25p 1.15p 1.23p 360000
28/04/2021 1.25p 1.25p 1.20p 1.25p 88544
27/04/2021 1.25p 1.25p 1.21p 1.25p 371681
26/04/2021 1.30p 1.30p 1.20p 1.25p 1197227
23/04/2021 1.30p 1.30p 1.27p 1.30p 360007
22/04/2021 1.30p 1.30p 1.20p 1.30p 50000
21/04/2021 1.30p 1.30p 1.22p 1.30p 5709
20/04/2021 1.30p 1.30p 1.21p 1.30p 806296
19/04/2021 1.30p 1.31p 1.21p 1.30p 1952099
16/04/2021 1.30p 1.33p 1.23p 1.30p 829693
15/04/2021 1.20p 1.35p 1.20p 1.30p 4081861
14/04/2021 1.30p 1.30p 1.21p 1.25p 1892019
13/04/2021 1.30p 1.38p 1.26p 1.30p 419560
12/04/2021 1.35p 1.39p 1.21p 1.30p 1728896
09/04/2021 1.15p 1.40p 1.15p 1.35p 4520760
08/04/2021 1.18p 1.21p 1.13p 1.15p 2516950
07/04/2021 1.15p 1.22p 1.15p 1.18p 2943708
06/04/2021 1.15p 1.17p 1.12p 1.15p 1711281
01/04/2021 1.15p 1.16p 1.12p 1.15p 724159
31/03/2021 1.15p 1.15p 1.10p 1.15p 14127854
30/03/2021 1.15p 1.16p 1.10p 1.15p 109191
29/03/2021 1.15p 1.16p 1.15p 1.15p 74434
26/03/2021 1.15p 1.17p 1.13p 1.15p 1007735
25/03/2021 1.15p 1.18p 1.13p 1.15p 784900
24/03/2021 1.15p 1.19p 1.12p 1.15p 776714
23/03/2021 1.15p 1.19p 1.12p 1.15p 370762
22/03/2021 1.25p 1.25p 1.10p 1.15p 3522947
19/03/2021 1.30p 1.57p 1.30p 1.45p 974399
18/03/2021 1.45p 1.45p 1.26p 1.30p 622988
17/03/2021 1.33p 1.50p 1.29p 1.35p 701708
16/03/2021 1.20p 1.44p 1.18p 1.33p 2606356
15/03/2021 1.20p 1.31p 1.15p 1.20p 1300556
12/03/2021 1.15p 1.28p 1.14p 1.20p 797208
11/03/2021 1.20p 1.28p 1.14p 1.15p 757500
10/03/2021 1.20p 1.24p 1.10p 1.20p 460180
09/03/2021 1.20p 1.22p 1.12p 1.20p 288567
08/03/2021 1.20p 1.24p 1.12p 1.20p 126471
05/03/2021 1.20p 1.28p 1.12p 1.20p 30462
04/03/2021 1.25p 1.25p 1.20p 1.20p 73036
03/03/2021 1.23p 1.33p 1.21p 1.25p 939669
02/03/2021 1.08p 1.27p 1.08p 1.23p 414636
01/03/2021 1.08p 1.14p 1.07p 1.08p 255000
26/02/2021 1.15p 1.15p 1.08p 1.08p 50000
25/02/2021 1.15p 1.18p 1.13p 1.15p 85349
24/02/2021 1.15p 1.18p 1.12p 1.15p 522092
23/02/2021 1.18p 1.19p 1.11p 1.15p 443731
22/02/2021 1.15p 1.24p 1.13p 1.18p 1060561
19/02/2021 1.10p 1.29p 1.10p 1.15p 1051817
18/02/2021 0.98p 1.00p 0.97p 0.98p 570000
17/02/2021 0.98p 0.99p 0.96p 0.98p 610000
16/02/2021 0.98p 1.00p 0.96p 0.98p 520061
15/02/2021 0.98p 1.00p 0.96p 0.98p 35626
12/02/2021 0.98p 1.00p 0.96p 0.98p 2495511
11/02/2021 0.98p 0.98p 0.96p 0.98p 463526
10/02/2021 0.98p 1.00p 0.97p 0.98p 694514
09/02/2021 1.05p 1.05p 0.97p 1.00p 399018
08/02/2021 1.05p 1.07p 1.05p 1.05p 170465
05/02/2021 1.05p 1.07p 0.96p 1.05p 479995
04/02/2021 1.05p 1.06p 0.90p 1.05p 1928571
03/02/2021 1.05p 1.05p 0.96p 1.05p 31175
02/02/2021 1.00p 1.05p 0.91p 1.05p 2137361
01/02/2021 1.00p 1.04p 1.00p 1.00p 65000
29/01/2021 1.08p 1.12p 0.90p 1.00p 1433470
28/01/2021 1.08p 1.12p 1.01p 1.08p 468979
27/01/2021 1.08p 1.08p 1.08p 1.08p 0
26/01/2021 1.08p 1.15p 1.08p 1.08p 26454
25/01/2021 1.08p 1.12p 1.08p 1.08p 859331
22/01/2021 1.00p 1.12p 1.00p 1.08p 417910
21/01/2021 1.00p 1.09p 0.93p 1.00p 141730
20/01/2021 1.00p 1.06p 0.93p 1.00p 258392
19/01/2021 1.10p 1.10p 1.10p 1.10p 0
18/01/2021 1.10p 1.13p 1.00p 1.10p 927971
15/01/2021 1.10p 1.13p 1.10p 1.10p 545179
14/01/2021 1.10p 1.13p 1.10p 1.10p 1149532
13/01/2021 1.10p 1.13p 1.06p 1.10p 2577905
12/01/2021 1.08p 1.13p 1.02p 1.08p 2486569
11/01/2021 1.10p 1.15p 1.02p 1.08p 428743
08/01/2021 1.20p 1.20p 1.02p 1.10p 2572347
07/01/2021 1.20p 1.20p 1.10p 1.20p 131427
06/01/2021 1.20p 1.20p 1.10p 1.20p 253361
05/01/2021 1.20p 1.20p 1.11p 1.20p 651857
04/01/2021 1.05p 1.20p 1.05p 1.20p 1475089
01/01/2021 1.25p 1.25p 1.23p 1.25p 100000
31/12/2020 1.25p 1.25p 1.23p 1.25p 100000
30/12/2020 1.25p 1.25p 1.20p 1.25p 316943
29/12/2020 1.25p 1.25p 1.11p 1.25p 125000
28/12/2020 1.25p 1.25p 1.13p 1.25p 62316
25/12/2020 1.25p 1.25p 1.13p 1.25p 62316
24/12/2020 1.25p 1.25p 1.13p 1.25p 62316
23/12/2020 1.25p 1.37p 1.13p 1.25p 247234
22/12/2020 1.25p 1.39p 1.17p 1.25p 233183
21/12/2020 1.20p 1.27p 1.07p 1.25p 851232

*Close Price adjusted for both dividends and splits