Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/12/2020 1.20p 1.20p 1.07p 1.20p 285000
17/12/2020 1.20p 1.20p 1.18p 1.20p 13910
16/12/2020 1.20p 1.35p 1.20p 1.20p 100000
15/12/2020 1.25p 1.40p 1.13p 1.20p 340296
14/12/2020 1.15p 1.28p 1.15p 1.25p 300000
11/12/2020 1.25p 1.37p 1.01p 1.15p 646110
10/12/2020 1.25p 1.37p 1.12p 1.25p 122299
09/12/2020 1.20p 1.37p 1.12p 1.25p 1078386
08/12/2020 1.25p 1.28p 1.14p 1.20p 589223
07/12/2020 1.25p 1.25p 1.18p 1.25p 14002
04/12/2020 1.25p 1.25p 1.18p 1.25p 155939
03/12/2020 1.25p 1.35p 1.22p 1.25p 261599
02/12/2020 1.15p 1.37p 1.10p 1.25p 645373
01/12/2020 1.15p 1.15p 1.15p 1.15p 0
30/11/2020 1.15p 1.28p 1.06p 1.15p 295971
27/11/2020 1.15p 1.30p 1.15p 1.15p 50500
26/11/2020 1.15p 1.28p 1.10p 1.15p 256039
25/11/2020 1.15p 1.28p 1.06p 1.15p 334737
24/11/2020 1.15p 1.15p 1.15p 1.15p 0
23/11/2020 1.15p 1.15p 1.07p 1.15p 50000
20/11/2020 1.15p 1.15p 1.07p 1.15p 62893
19/11/2020 1.15p 1.15p 1.15p 1.15p 0
18/11/2020 1.15p 1.15p 1.06p 1.15p 367810
17/11/2020 1.15p 1.30p 1.06p 1.15p 395104
16/11/2020 1.15p 1.28p 1.06p 1.15p 272027
13/11/2020 1.15p 1.28p 1.02p 1.15p 718817
12/11/2020 1.15p 1.28p 1.11p 1.15p 170485
10/11/2020 1.15p 1.15p 1.02p 1.15p 60543
09/11/2020 1.15p 1.23p 1.12p 1.15p 133723
06/11/2020 1.15p 1.15p 1.12p 1.15p 250000
05/11/2020 1.15p 1.26p 1.11p 1.15p 60000
04/11/2020 1.15p 1.26p 1.10p 1.15p 331958
03/11/2020 1.10p 1.26p 1.06p 1.15p 389698
02/11/2020 1.15p 1.28p 0.97p 1.10p 405463
30/10/2020 1.15p 1.25p 1.00p 1.15p 301421
29/10/2020 1.25p 1.25p 1.00p 1.15p 250000
28/10/2020 1.25p 1.25p 1.20p 1.20p 0
27/10/2020 1.25p 1.25p 1.20p 1.20p 0
26/10/2020 1.25p 1.27p 1.01p 1.20p 101027
23/10/2020 1.30p 1.36p 1.01p 1.20p 268273
22/10/2020 1.35p 1.40p 1.20p 1.30p 80000
21/10/2020 1.35p 1.35p 1.20p 1.35p 42292
20/10/2020 1.35p 1.40p 1.20p 1.35p 942821
19/10/2020 1.35p 1.35p 1.35p 1.35p 0
16/10/2020 1.35p 1.35p 1.20p 1.35p 12222
15/10/2020 1.35p 1.35p 1.35p 1.35p 0
14/10/2020 1.38p 1.48p 1.25p 1.35p 486809
13/10/2020 1.45p 1.45p 1.23p 1.38p 223932
12/10/2020 1.45p 1.58p 1.31p 1.45p 236551
09/10/2020 1.45p 1.58p 1.31p 1.45p 172612
08/10/2020 1.38p 1.60p 1.28p 1.50p 472195
07/10/2020 1.28p 1.38p 1.27p 1.38p 1345804
06/10/2020 1.23p 1.29p 1.05p 1.28p 1492905
05/10/2020 1.23p 1.35p 1.13p 1.23p 198040
02/10/2020 1.23p 1.27p 1.20p 1.23p 500000
01/10/2020 1.23p 1.23p 1.23p 1.23p 0
30/09/2020 1.23p 1.23p 1.10p 1.23p 152666
29/09/2020 1.23p 1.23p 1.13p 1.23p 100000
28/09/2020 1.15p 1.24p 1.02p 1.20p 279713
25/09/2020 1.15p 1.27p 1.15p 1.15p 90000
24/09/2020 1.18p 1.18p 1.02p 1.15p 194058
23/09/2020 1.23p 1.23p 1.06p 1.18p 95294
22/09/2020 1.30p 1.32p 1.02p 1.18p 100000
21/09/2020 1.35p 1.35p 1.20p 1.25p 385000
18/09/2020 1.30p 1.35p 1.23p 1.30p 98596
17/09/2020 1.15p 1.30p 1.09p 1.30p 381301
16/09/2020 1.35p 1.35p 1.15p 1.15p 120000
15/09/2020 1.35p 1.37p 1.30p 1.35p 255119
14/09/2020 1.35p 1.38p 1.30p 1.35p 525702
11/09/2020 1.20p 1.38p 1.19p 1.35p 3080246
10/09/2020 1.10p 1.23p 1.10p 1.20p 1378000
09/09/2020 1.20p 1.20p 1.06p 1.10p 105282
08/09/2020 1.15p 1.24p 1.13p 1.20p 707388
07/09/2020 1.05p 1.24p 1.05p 1.15p 438000
04/09/2020 1.13p 1.15p 1.02p 1.05p 400829
03/09/2020 1.15p 1.15p 1.00p 1.13p 796282
02/09/2020 1.15p 1.15p 1.02p 1.15p 3888
01/09/2020 1.15p 1.15p 1.02p 1.15p 149166
31/08/2020 1.15p 1.20p 1.02p 1.15p 286620
28/08/2020 1.15p 1.20p 1.02p 1.15p 286620
27/08/2020 1.20p 1.27p 1.10p 1.20p 573831
26/08/2020 1.25p 1.30p 1.02p 1.20p 458591
25/08/2020 1.35p 1.35p 1.07p 1.25p 285174
24/08/2020 1.35p 1.35p 1.20p 1.35p 40330
21/08/2020 1.35p 1.40p 1.20p 1.35p 190000
20/08/2020 1.53p 1.53p 1.30p 1.35p 632264
19/08/2020 1.35p 1.53p 1.35p 1.53p 1222552
18/08/2020 1.15p 1.35p 1.07p 1.35p 625383
17/08/2020 1.25p 1.29p 1.20p 1.25p 659455
14/08/2020 1.35p 1.48p 1.21p 1.35p 335766
13/08/2020 1.50p 1.50p 1.26p 1.35p 220323
12/08/2020 1.55p 1.74p 1.41p 1.50p 386567
11/08/2020 1.53p 1.75p 1.41p 1.55p 1552325
10/08/2020 1.40p 1.68p 1.32p 1.53p 1443455
07/08/2020 1.25p 1.66p 1.25p 1.40p 4938565
06/08/2020 1.23p 1.30p 1.22p 1.25p 972155
05/08/2020 1.18p 1.40p 1.13p 1.23p 1692921
04/08/2020 1.18p 1.40p 1.11p 1.18p 286410
03/08/2020 1.18p 1.25p 1.16p 1.18p 698353
31/07/2020 1.25p 1.30p 1.16p 1.18p 1599169
30/07/2020 1.25p 1.30p 1.25p 1.25p 306846
29/07/2020 1.33p 1.35p 1.25p 1.25p 223408
28/07/2020 1.35p 1.40p 1.31p 1.33p 203538
27/07/2020 1.35p 1.50p 1.34p 1.35p 782552
24/07/2020 1.30p 1.50p 1.30p 1.35p 956858
23/07/2020 1.35p 1.44p 1.20p 1.30p 719000
22/07/2020 1.45p 1.59p 1.21p 1.35p 696958
21/07/2020 1.15p 1.70p 1.15p 1.45p 2585794
20/07/2020 1.00p 1.40p 1.00p 1.15p 1048473
17/07/2020 1.00p 1.15p 0.85p 1.00p 183273
16/07/2020 1.00p 1.16p 1.00p 1.00p 25000
15/07/2020 1.15p 1.15p 0.85p 1.00p 485881
14/07/2020 1.15p 1.15p 1.01p 1.15p 60000
13/07/2020 1.15p 1.20p 1.05p 1.15p 55000
10/07/2020 1.15p 1.22p 1.01p 1.15p 432000
09/07/2020 1.25p 1.25p 1.00p 1.15p 182500
08/07/2020 1.25p 1.44p 1.13p 1.25p 244245
07/07/2020 0.95p 1.36p 0.91p 1.25p 1078123
06/07/2020 0.95p 0.99p 0.90p 0.95p 217799
03/07/2020 1.10p 1.10p 0.93p 0.95p 120047
02/07/2020 1.20p 1.20p 0.94p 1.10p 279449
01/07/2020 1.18p 1.18p 1.14p 1.18p 60482
30/06/2020 1.18p 1.18p 1.00p 1.18p 83743
25/06/2020 1.18p 1.18p 1.00p 1.18p 7846
24/06/2020 1.18p 1.18p 1.14p 1.18p 25000
23/06/2020 1.15p 1.18p 1.14p 1.18p 79582
22/06/2020 1.15p 1.15p 1.15p 1.15p 0
19/06/2020 1.15p 1.15p 1.14p 1.15p 8491
18/06/2020 1.15p 1.15p 1.15p 1.15p 0
17/06/2020 1.15p 1.15p 1.14p 1.15p 25000
16/06/2020 1.10p 1.15p 1.00p 1.15p 195404
15/06/2020 1.18p 1.18p 1.08p 1.10p 285930
12/06/2020 1.18p 1.18p 1.08p 1.18p 9521
11/06/2020 1.30p 1.30p 1.10p 1.18p 488844
10/06/2020 1.30p 1.38p 1.30p 1.30p 35435
09/06/2020 1.30p 1.30p 1.30p 1.30p 0
08/06/2020 1.30p 1.38p 1.27p 1.30p 86920
05/06/2020 1.40p 1.50p 1.20p 1.30p 325760
04/06/2020 1.40p 1.40p 1.30p 1.40p 57408
03/06/2020 1.40p 1.40p 1.30p 1.40p 51894
02/06/2020 1.40p 1.40p 1.30p 1.40p 55000
29/05/2020 1.40p 1.40p 1.30p 1.40p 128107
28/05/2020 1.40p 1.45p 1.35p 1.40p 90265
27/05/2020 1.45p 1.45p 1.30p 1.40p 532369
26/05/2020 1.30p 1.68p 1.27p 1.50p 1531810
22/05/2020 1.25p 1.48p 1.24p 1.30p 1050847
21/05/2020 1.25p 1.40p 1.21p 1.25p 356222
20/05/2020 1.30p 1.47p 1.15p 1.25p 1169188
19/05/2020 1.20p 1.40p 1.20p 1.30p 266284
18/05/2020 1.15p 1.37p 1.15p 1.20p 200470
15/05/2020 1.10p 1.40p 1.10p 1.15p 1334463
14/05/2020 1.10p 1.20p 0.95p 1.10p 591311
12/05/2020 1.00p 1.19p 0.93p 1.00p 172000
11/05/2020 1.00p 1.19p 1.00p 1.00p 192999
07/05/2020 1.00p 1.19p 0.85p 1.00p 188039
06/05/2020 1.00p 1.20p 0.93p 1.00p 135000
05/05/2020 1.00p 1.20p 0.91p 1.00p 112132
04/05/2020 1.00p 1.20p 0.91p 1.00p 213350
01/05/2020 0.80p 1.08p 0.80p 0.95p 771983
30/04/2020 0.83p 0.90p 0.75p 0.80p 155039
29/04/2020 0.98p 1.07p 0.75p 0.83p 1563836
28/04/2020 1.10p 1.24p 0.90p 1.05p 65000
27/04/2020 1.10p 1.24p 1.10p 1.10p 7661
24/04/2020 1.10p 1.10p 0.90p 1.10p 9901
23/04/2020 1.05p 1.14p 0.92p 1.10p 293017
22/04/2020 1.15p 1.15p 1.00p 1.05p 40000
21/04/2020 1.15p 1.15p 1.15p 1.15p 0
20/04/2020 1.20p 1.20p 1.00p 1.15p 215396
17/04/2020 1.20p 1.33p 1.02p 1.20p 25851
16/04/2020 1.20p 1.39p 1.00p 1.20p 461419
15/04/2020 1.40p 1.40p 1.20p 1.20p 25254
09/04/2020 1.20p 1.55p 1.20p 1.45p 646000
08/04/2020 1.13p 1.35p 1.13p 1.20p 116010
07/04/2020 0.80p 1.25p 0.80p 1.13p 274000
06/04/2020 0.70p 1.00p 0.70p 0.80p 746823
03/04/2020 0.65p 0.80p 0.65p 0.70p 1043362
02/04/2020 0.83p 0.83p 0.75p 0.78p 390095
01/04/2020 0.83p 0.83p 0.83p 0.83p 0
31/03/2020 0.83p 0.83p 0.83p 0.83p 130000
30/03/2020 0.83p 0.83p 0.68p 0.83p 50000
27/03/2020 0.83p 0.83p 0.83p 0.83p 0
26/03/2020 0.83p 0.86p 0.83p 0.83p 57522
25/03/2020 0.83p 0.83p 0.70p 0.83p 75000
24/03/2020 0.90p 0.90p 0.75p 0.83p 339697
23/03/2020 0.90p 0.95p 0.82p 0.90p 61607
20/03/2020 0.90p 0.90p 0.81p 0.90p 320555
19/03/2020 0.90p 0.97p 0.82p 0.90p 609901
18/03/2020 0.90p 0.99p 0.83p 0.90p 528696
17/03/2020 0.99p 1.00p 0.75p 0.90p 6852237
16/03/2020 1.33p 1.45p 1.00p 1.05p 279762
13/03/2020 1.38p 1.50p 1.25p 1.38p 169324
12/03/2020 1.43p 1.43p 1.25p 1.38p 159840
11/03/2020 1.33p 1.43p 1.27p 1.43p 471617
10/03/2020 1.60p 1.60p 1.25p 1.33p 507295
09/03/2020 1.80p 1.90p 1.52p 1.60p 288457
06/03/2020 1.80p 1.95p 1.73p 1.80p 221719
05/03/2020 1.70p 2.10p 1.54p 1.90p 1527107
04/03/2020 1.13p 1.87p 1.13p 1.70p 2654505
03/03/2020 1.13p 1.20p 1.05p 1.13p 530000
02/03/2020 1.15p 1.27p 1.03p 1.13p 399521

*Close Price adjusted for both dividends and splits