Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
28/02/2020 1.25p 1.35p 1.03p 1.15p 465166
27/02/2020 1.30p 1.37p 1.20p 1.25p 445985
26/02/2020 1.40p 1.40p 1.20p 1.30p 688719
25/02/2020 1.45p 1.45p 1.30p 1.40p 378605
24/02/2020 1.58p 1.58p 1.33p 1.45p 608988
21/02/2020 1.58p 1.70p 1.51p 1.58p 751963
20/02/2020 1.45p 1.77p 1.45p 1.58p 412021
19/02/2020 1.50p 1.59p 1.40p 1.45p 823910
18/02/2020 1.65p 1.65p 1.40p 1.50p 660078
17/02/2020 1.65p 1.65p 1.53p 1.65p 316510
14/02/2020 1.65p 1.66p 1.50p 1.65p 859397
13/02/2020 1.70p 1.77p 1.56p 1.65p 338250
12/02/2020 1.70p 1.78p 1.62p 1.70p 697540
11/02/2020 1.65p 1.78p 1.61p 1.70p 371785
10/02/2020 1.65p 1.73p 1.56p 1.65p 108793
07/02/2020 1.70p 1.78p 1.60p 1.65p 396452
06/02/2020 1.65p 1.78p 1.65p 1.70p 125000
05/02/2020 1.70p 1.80p 1.61p 1.65p 541906
04/02/2020 1.75p 1.80p 1.60p 1.70p 1161406
03/02/2020 1.80p 1.87p 1.60p 1.75p 400338
31/01/2020 2.00p 2.00p 1.80p 1.80p 1160580
30/01/2020 1.90p 2.02p 1.90p 2.00p 454386
29/01/2020 1.90p 1.94p 1.81p 1.90p 422924
28/01/2020 1.90p 1.97p 1.82p 1.90p 533527
27/01/2020 1.90p 1.99p 1.83p 1.90p 233867
24/01/2020 1.90p 1.99p 1.86p 1.90p 1085190
23/01/2020 1.95p 1.95p 1.82p 1.90p 210000
22/01/2020 2.00p 2.07p 1.90p 1.95p 488196
21/01/2020 1.85p 2.09p 1.85p 2.00p 1172531
20/01/2020 1.75p 1.99p 1.75p 1.85p 899629
17/01/2020 1.55p 1.80p 1.55p 1.70p 910859
16/01/2020 1.75p 1.75p 1.55p 1.55p 1148773
15/01/2020 1.85p 1.88p 1.61p 1.75p 548681
14/01/2020 1.90p 1.94p 1.85p 1.85p 257796
13/01/2020 1.90p 1.95p 1.82p 1.90p 360000
10/01/2020 1.90p 1.99p 1.90p 1.90p 115996
09/01/2020 1.95p 1.99p 1.82p 1.90p 171364
08/01/2020 1.95p 2.00p 1.91p 1.95p 393479
07/01/2020 1.95p 2.00p 1.91p 1.95p 657114
06/01/2020 2.10p 2.10p 1.91p 1.95p 789413
03/01/2020 2.10p 2.25p 1.93p 2.10p 509188
02/01/2020 2.00p 2.20p 1.93p 2.10p 449236
31/12/2019 2.00p 2.10p 1.91p 2.00p 516674
30/12/2019 1.85p 2.10p 1.76p 2.00p 560327
27/12/2019 1.90p 2.00p 1.80p 1.85p 335589
24/12/2019 2.05p 2.05p 1.89p 1.90p 210000
23/12/2019 2.05p 2.17p 2.05p 2.05p 95350
20/12/2019 2.30p 2.33p 2.00p 2.05p 523865
19/12/2019 2.30p 2.40p 2.16p 2.30p 90500
18/12/2019 2.25p 2.42p 2.15p 2.30p 190992
17/12/2019 2.15p 2.30p 2.15p 2.30p 517811
16/12/2019 2.15p 2.30p 2.00p 2.15p 633690
13/12/2019 2.15p 2.29p 2.01p 2.15p 317521
12/12/2019 2.10p 2.27p 2.03p 2.15p 316110
11/12/2019 2.55p 2.55p 2.00p 2.10p 839477
10/12/2019 2.30p 2.50p 2.22p 2.25p 282619
09/12/2019 2.05p 2.47p 2.05p 2.30p 521606
06/12/2019 2.05p 2.20p 1.90p 2.05p 360000
05/12/2019 2.05p 2.08p 1.95p 2.05p 215805
04/12/2019 1.65p 2.05p 1.65p 2.05p 472500
03/12/2019 1.65p 1.75p 1.65p 1.65p 400031
02/12/2019 1.65p 1.75p 1.65p 1.65p 152500
29/11/2019 1.65p 1.75p 1.52p 1.65p 120000
28/11/2019 1.55p 1.75p 1.55p 1.65p 275000
27/11/2019 1.80p 1.80p 1.44p 1.55p 847132
26/11/2019 1.85p 1.85p 1.72p 1.80p 551500
25/11/2019 1.85p 1.85p 1.77p 1.85p 22217
22/11/2019 1.80p 1.89p 1.80p 1.85p 265478
21/11/2019 1.80p 1.80p 1.73p 1.80p 112688
20/11/2019 1.80p 1.89p 1.78p 1.80p 75400
19/11/2019 1.80p 1.85p 1.78p 1.80p 50000
18/11/2019 1.88p 1.95p 1.78p 1.80p 146432
15/11/2019 1.78p 1.88p 1.77p 1.88p 184104
14/11/2019 1.95p 1.95p 1.72p 1.78p 170000
13/11/2019 2.25p 2.25p 1.92p 1.95p 325447
12/11/2019 2.25p 2.25p 2.16p 2.25p 24540
11/11/2019 2.25p 2.38p 2.16p 2.25p 99229
08/11/2019 1.80p 2.40p 1.80p 2.25p 712720
07/11/2019 1.80p 1.88p 1.80p 1.80p 200000
06/11/2019 1.80p 1.80p 1.76p 1.80p 79553
05/11/2019 1.85p 1.88p 1.79p 1.80p 438813
04/11/2019 1.85p 1.85p 1.82p 1.85p 274560
01/11/2019 1.85p 1.85p 1.85p 1.85p 0
31/10/2019 1.90p 1.90p 1.85p 1.85p 185401
30/10/2019 2.00p 2.00p 1.90p 1.90p 25424
29/10/2019 2.00p 2.10p 2.00p 2.00p 50000
28/10/2019 2.10p 2.10p 2.00p 2.00p 213644
25/10/2019 2.10p 2.14p 2.00p 2.10p 169823
24/10/2019 2.10p 2.18p 2.01p 2.10p 57500
23/10/2019 2.05p 2.18p 2.00p 2.10p 483735
22/10/2019 1.90p 2.13p 1.90p 2.05p 617334
21/10/2019 1.90p 1.94p 1.72p 1.90p 124019
18/10/2019 1.90p 1.90p 1.72p 1.90p 25000
17/10/2019 1.90p 1.98p 1.72p 1.90p 163996
16/10/2019 1.90p 1.90p 1.72p 1.90p 219781
15/10/2019 1.90p 1.90p 1.72p 1.90p 25000
14/10/2019 1.90p 1.90p 1.72p 1.90p 50000
11/10/2019 1.90p 1.90p 1.90p 1.90p 0
10/10/2019 1.90p 1.90p 1.72p 1.90p 256969
09/10/2019 1.90p 1.90p 1.72p 1.90p 992
08/10/2019 1.90p 1.90p 1.90p 1.90p 109106
07/10/2019 1.90p 1.90p 1.70p 1.90p 25000
04/10/2019 1.90p 1.90p 1.90p 1.90p 0
03/10/2019 1.90p 1.99p 1.70p 1.90p 97379
02/10/2019 1.90p 1.90p 1.70p 1.90p 25000
01/10/2019 1.90p 1.90p 1.70p 1.90p 76958
30/09/2019 1.90p 2.02p 1.70p 1.90p 65000
27/09/2019 1.90p 2.02p 1.70p 1.90p 54832
26/09/2019 1.90p 2.03p 1.70p 1.90p 69112
25/09/2019 1.90p 2.04p 1.70p 1.90p 17642
24/09/2019 2.00p 2.00p 1.80p 1.90p 175600
23/09/2019 2.05p 2.10p 1.93p 2.00p 164430
20/09/2019 2.05p 2.13p 1.93p 2.05p 163814
19/09/2019 2.00p 2.10p 1.90p 2.05p 300869
18/09/2019 2.15p 2.15p 1.88p 2.00p 330415
17/09/2019 2.15p 2.16p 2.06p 2.15p 309756
16/09/2019 2.15p 2.15p 2.15p 2.15p 0
13/09/2019 2.33p 2.33p 2.10p 2.15p 174253
12/09/2019 2.38p 2.38p 2.15p 2.33p 5904
11/09/2019 2.33p 2.33p 2.33p 2.33p 0
10/09/2019 2.50p 2.50p 2.20p 2.33p 117431
09/09/2019 2.50p 2.53p 2.40p 2.50p 10089
06/09/2019 2.60p 2.60p 2.40p 2.50p 178282
05/09/2019 2.20p 2.80p 2.20p 2.60p 850397
04/09/2019 2.20p 2.30p 2.20p 2.20p 10500
03/09/2019 2.20p 2.20p 2.02p 2.20p 5125
02/09/2019 2.20p 2.29p 2.00p 2.20p 368692
30/08/2019 2.20p 2.20p 2.03p 2.20p 426209
29/08/2019 2.20p 2.30p 2.20p 2.20p 5000
28/08/2019 2.20p 2.20p 2.00p 2.20p 55000
27/08/2019 2.20p 2.20p 2.20p 2.20p 0
23/08/2019 2.40p 2.50p 2.10p 2.20p 506140
22/08/2019 2.40p 2.60p 2.38p 2.40p 237264
21/08/2019 1.95p 2.55p 1.95p 2.40p 2230339
20/08/2019 1.75p 2.00p 1.75p 1.95p 718982
19/08/2019 1.85p 1.85p 1.70p 1.75p 75000
16/08/2019 1.90p 1.90p 1.82p 1.85p 117646
15/08/2019 1.90p 1.90p 1.80p 1.90p 1116
14/08/2019 1.90p 1.90p 1.81p 1.90p 141246
13/08/2019 1.95p 1.95p 1.90p 1.90p 81856
12/08/2019 1.95p 1.95p 1.95p 1.95p 0
09/08/2019 1.95p 1.95p 1.90p 1.95p 158418
08/08/2019 1.95p 1.95p 1.90p 1.95p 36052
07/08/2019 1.95p 1.95p 1.85p 1.95p 279667
06/08/2019 1.95p 1.97p 1.95p 1.95p 12000
05/08/2019 2.00p 2.00p 1.90p 1.95p 288383
02/08/2019 2.15p 2.15p 1.91p 2.00p 292495
01/08/2019 2.15p 2.21p 2.02p 2.15p 154816
31/07/2019 2.15p 2.24p 2.00p 2.15p 115504
30/07/2019 2.25p 2.25p 2.10p 2.25p 52252
29/07/2019 2.20p 2.25p 2.10p 2.25p 3570
26/07/2019 2.25p 2.28p 2.25p 2.25p 45000
25/07/2019 2.25p 2.29p 2.25p 2.25p 4366
24/07/2019 2.25p 2.25p 2.17p 2.25p 100000
23/07/2019 2.25p 2.28p 2.25p 2.25p 43898
22/07/2019 2.25p 2.25p 2.17p 2.25p 21442
19/07/2019 2.10p 2.30p 2.10p 2.25p 1063236
18/07/2019 2.10p 2.10p 2.10p 2.10p 0
17/07/2019 2.10p 2.10p 2.00p 2.10p 1733
16/07/2019 2.10p 2.10p 2.00p 2.10p 1635
15/07/2019 2.10p 2.17p 2.00p 2.10p 705105
12/07/2019 2.05p 2.17p 2.00p 2.10p 176864
11/07/2019 2.05p 2.14p 1.90p 2.05p 158500
10/07/2019 1.95p 2.14p 1.93p 2.05p 340305
09/07/2019 1.95p 2.00p 1.84p 1.95p 264399
08/07/2019 1.95p 2.02p 1.84p 1.95p 333978
05/07/2019 1.95p 1.95p 1.95p 1.95p 0
04/07/2019 1.95p 2.02p 1.95p 1.95p 9000
03/07/2019 1.95p 2.00p 1.71p 1.95p 2072320
02/07/2019 1.95p 2.08p 1.95p 1.95p 1000
01/07/2019 2.10p 2.10p 1.95p 1.95p 304432
28/06/2019 2.10p 2.15p 2.10p 2.10p 161709
27/06/2019 2.10p 2.13p 2.10p 2.10p 50000
26/06/2019 2.10p 2.10p 2.03p 2.10p 50000
25/06/2019 2.10p 2.16p 2.03p 2.10p 81914
24/06/2019 2.15p 2.15p 2.10p 2.10p 41939
21/06/2019 2.15p 2.15p 2.10p 2.15p 1944
20/06/2019 2.15p 2.15p 2.10p 2.15p 25000
19/06/2019 2.15p 2.17p 2.15p 2.15p 22479
18/06/2019 2.15p 2.15p 2.10p 2.15p 6581
17/06/2019 2.15p 2.18p 2.13p 2.15p 220958
14/06/2019 2.25p 2.29p 2.00p 2.15p 677176
13/06/2019 2.10p 2.30p 2.10p 2.25p 859018
12/06/2019 2.10p 2.10p 1.92p 2.10p 162646
11/06/2019 2.10p 2.10p 1.97p 2.10p 250000
10/06/2019 2.10p 2.20p 2.10p 2.10p 101757
07/06/2019 1.90p 2.25p 1.83p 2.10p 819793
06/06/2019 1.90p 1.95p 1.82p 1.90p 625318
05/06/2019 1.90p 1.98p 1.83p 1.90p 90460
04/06/2019 2.40p 2.40p 1.90p 1.90p 1056777
03/06/2019 2.40p 2.40p 2.40p 2.40p 0
31/05/2019 2.45p 2.45p 2.32p 2.40p 150000
30/05/2019 2.45p 2.47p 2.36p 2.45p 300000
29/05/2019 2.45p 2.46p 2.45p 2.45p 4990
28/05/2019 2.45p 2.47p 2.45p 2.45p 18890
24/05/2019 2.45p 2.47p 2.45p 2.45p 9852
23/05/2019 2.45p 2.47p 2.45p 2.45p 29329
22/05/2019 2.40p 2.60p 2.40p 2.45p 214863
21/05/2019 2.30p 2.40p 2.30p 2.40p 332617
20/05/2019 2.30p 2.40p 2.30p 2.30p 777482

*Close Price adjusted for both dividends and splits