Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/05/2019 2.30p 2.30p 2.13p 2.30p 59841
16/05/2019 2.10p 2.30p 2.10p 2.30p 705000
15/05/2019 2.20p 2.33p 2.00p 2.10p 1157208
14/05/2019 2.50p 2.58p 2.20p 2.20p 760715
13/05/2019 2.55p 2.61p 2.42p 2.50p 163452
10/05/2019 2.55p 2.65p 2.44p 2.55p 429409
09/05/2019 2.55p 2.65p 2.51p 2.55p 151793
08/05/2019 2.55p 2.65p 2.46p 2.55p 397021
07/05/2019 2.60p 2.78p 2.55p 2.55p 299169
03/05/2019 2.60p 2.65p 2.43p 2.60p 231432
02/05/2019 2.60p 2.66p 2.43p 2.60p 492009
01/05/2019 2.60p 2.70p 2.52p 2.60p 733935
30/04/2019 2.60p 2.60p 2.52p 2.60p 15158
29/04/2019 2.60p 2.79p 2.40p 2.60p 1817983
26/04/2019 2.45p 2.79p 2.35p 2.60p 876003
25/04/2019 2.35p 2.68p 2.29p 2.45p 1042859
24/04/2019 2.30p 2.55p 2.20p 2.35p 1777367
23/04/2019 1.95p 2.10p 1.81p 1.95p 373535
18/04/2019 1.95p 1.97p 1.95p 1.95p 47500
17/04/2019 1.95p 1.95p 1.81p 1.95p 18164
16/04/2019 1.95p 1.95p 1.81p 1.95p 186495
15/04/2019 2.10p 2.10p 1.95p 1.95p 250952
12/04/2019 2.15p 2.20p 1.96p 2.10p 40671
11/04/2019 1.90p 2.25p 1.85p 2.15p 414580
10/04/2019 1.90p 2.00p 1.84p 1.90p 295865
09/04/2019 1.90p 1.90p 1.80p 1.90p 318243
08/04/2019 1.90p 1.90p 1.83p 1.90p 628380
05/04/2019 1.90p 1.96p 1.84p 1.90p 107355
04/04/2019 1.90p 2.00p 1.84p 1.90p 219400
03/04/2019 1.90p 1.99p 1.84p 1.90p 244821
02/04/2019 2.10p 2.10p 1.80p 1.90p 467815
01/04/2019 2.10p 2.20p 1.90p 2.10p 498294
29/03/2019 2.10p 2.10p 1.90p 2.10p 158027
28/03/2019 2.10p 2.10p 1.97p 2.10p 250000
27/03/2019 2.10p 2.10p 2.10p 2.10p 0
26/03/2019 1.95p 2.10p 1.95p 2.10p 415738
25/03/2019 2.00p 2.10p 1.95p 1.95p 484653
22/03/2019 2.10p 2.20p 1.95p 2.00p 294388
21/03/2019 2.28p 2.28p 1.92p 2.10p 740589
20/03/2019 2.48p 2.48p 2.22p 2.28p 569171
19/03/2019 2.48p 2.48p 2.35p 2.48p 31748
18/03/2019 2.48p 2.48p 2.35p 2.48p 76344
15/03/2019 2.50p 2.50p 2.35p 2.48p 97338
14/03/2019 2.50p 2.65p 2.34p 2.50p 234722
13/03/2019 2.50p 2.60p 2.32p 2.50p 459582
12/03/2019 2.30p 2.64p 2.25p 2.50p 855238
11/03/2019 2.40p 2.40p 2.15p 2.30p 335916
08/03/2019 2.48p 2.48p 2.01p 2.40p 1630772
07/03/2019 2.48p 2.55p 2.48p 2.48p 1000
06/03/2019 2.58p 2.58p 2.40p 2.48p 211908
05/03/2019 2.58p 2.60p 2.41p 2.58p 125278
04/03/2019 2.58p 2.58p 2.43p 2.58p 9716
01/03/2019 2.45p 2.70p 2.45p 2.58p 153324
28/02/2019 2.35p 2.54p 2.35p 2.45p 107802
27/02/2019 2.55p 2.55p 2.31p 2.35p 257746
26/02/2019 2.55p 2.58p 2.50p 2.55p 218840
25/02/2019 2.80p 2.97p 2.52p 2.55p 832538
22/02/2019 2.68p 2.86p 2.62p 2.75p 337966
21/02/2019 2.68p 2.68p 2.62p 2.68p 103406
20/02/2019 2.68p 2.82p 2.68p 2.68p 46055
19/02/2019 2.70p 2.87p 2.65p 2.68p 177882
18/02/2019 2.70p 2.87p 2.50p 2.70p 391445
15/02/2019 2.50p 3.10p 2.50p 2.70p 1234229
14/02/2019 2.40p 2.57p 2.29p 2.50p 590000
13/02/2019 2.30p 2.57p 2.20p 2.40p 288915
12/02/2019 2.30p 2.38p 2.30p 2.30p 2000
11/02/2019 2.30p 2.39p 2.26p 2.30p 71596
08/02/2019 2.45p 2.45p 2.30p 2.30p 273333
07/02/2019 2.50p 2.50p 2.35p 2.45p 340324
06/02/2019 2.60p 2.60p 2.40p 2.50p 236191
05/02/2019 2.60p 2.60p 2.40p 2.60p 86676
04/02/2019 2.60p 2.63p 2.40p 2.60p 898795
01/02/2019 2.60p 2.70p 2.40p 2.60p 381276
31/01/2019 2.70p 2.70p 2.48p 2.60p 84265
30/01/2019 2.80p 2.80p 2.60p 2.70p 89079
29/01/2019 2.80p 2.80p 2.76p 2.80p 40000
28/01/2019 2.80p 2.80p 2.59p 2.80p 309683
25/01/2019 2.75p 2.89p 2.75p 2.80p 271551
24/01/2019 2.90p 2.90p 2.61p 2.75p 187256
23/01/2019 3.00p 3.00p 2.67p 2.90p 402962
22/01/2019 3.00p 3.02p 2.83p 3.00p 94885
21/01/2019 3.00p 3.08p 2.83p 3.00p 193081
18/01/2019 3.00p 3.00p 2.83p 3.00p 401700
17/01/2019 2.90p 3.00p 2.90p 3.00p 125543
16/01/2019 3.05p 3.13p 2.83p 2.90p 154582
15/01/2019 2.85p 3.05p 2.85p 3.05p 250000
14/01/2019 2.85p 2.90p 2.82p 2.85p 375000
11/01/2019 3.05p 3.08p 2.78p 2.85p 948655
10/01/2019 2.65p 3.29p 2.60p 3.05p 1983860
09/01/2019 2.65p 2.65p 2.60p 2.65p 20000
08/01/2019 2.65p 2.65p 2.37p 2.65p 318585
07/01/2019 2.75p 2.76p 2.47p 2.65p 699975
04/01/2019 2.75p 2.75p 2.55p 2.75p 457260
03/01/2019 2.75p 2.75p 2.40p 2.75p 77500
02/01/2019 2.80p 2.90p 2.63p 2.75p 316044
31/12/2018 2.80p 2.82p 2.60p 2.80p 160337
28/12/2018 2.35p 2.88p 2.35p 2.80p 551940
27/12/2018 2.35p 2.45p 2.35p 2.35p 263800
24/12/2018 2.35p 2.45p 2.35p 2.35p 500
21/12/2018 2.38p 2.38p 2.31p 2.35p 65862
20/12/2018 2.45p 2.54p 2.36p 2.38p 65490
19/12/2018 2.58p 2.58p 2.45p 2.45p 118000
18/12/2018 2.43p 2.69p 2.43p 2.58p 1247500
17/12/2018 2.35p 2.52p 2.32p 2.43p 303475
14/12/2018 2.53p 2.57p 2.26p 2.35p 75000
13/12/2018 2.53p 2.53p 2.44p 2.53p 50000
12/12/2018 2.53p 2.60p 2.40p 2.53p 425127
11/12/2018 2.53p 2.60p 2.50p 2.53p 823904
10/12/2018 2.53p 2.53p 2.40p 2.53p 148000
07/12/2018 2.55p 2.62p 2.43p 2.53p 55354
06/12/2018 2.60p 2.64p 2.42p 2.55p 460633
05/12/2018 2.50p 2.68p 2.43p 2.60p 1240643
04/12/2018 2.50p 2.56p 2.50p 2.50p 221000
03/12/2018 2.55p 2.60p 2.32p 2.50p 2393230
30/11/2018 2.60p 2.70p 2.60p 2.70p 412643
29/11/2018 2.70p 3.05p 2.60p 2.75p 734420
28/11/2018 2.30p 3.70p 2.02p 2.70p 4385765
27/11/2018 2.30p 2.39p 2.21p 2.30p 444015
26/11/2018 2.30p 2.39p 2.23p 2.30p 158640
23/11/2018 2.30p 2.48p 2.22p 2.30p 527217
22/11/2018 2.75p 2.75p 2.27p 2.30p 753150
21/11/2018 2.85p 2.90p 2.63p 2.75p 534819
20/11/2018 2.95p 2.95p 2.70p 2.85p 101647
19/11/2018 2.95p 3.15p 2.72p 2.95p 299377
16/11/2018 2.95p 2.95p 2.79p 2.95p 128875
15/11/2018 2.95p 2.95p 2.95p 2.95p 0
14/11/2018 2.95p 2.95p 2.95p 2.95p 0
13/11/2018 3.00p 3.13p 2.82p 2.95p 217680
12/11/2018 3.00p 3.13p 2.82p 3.00p 139591
09/11/2018 3.15p 3.20p 3.00p 3.00p 172661
08/11/2018 2.95p 3.23p 2.95p 3.15p 349569
07/11/2018 2.70p 3.11p 2.63p 2.95p 319779
06/11/2018 2.98p 2.98p 2.59p 2.70p 607900
05/11/2018 2.98p 2.98p 2.81p 2.98p 103684
02/11/2018 2.88p 3.15p 2.88p 2.98p 130336
01/11/2018 2.88p 2.97p 2.87p 2.88p 92372
31/10/2018 2.88p 2.88p 2.87p 2.88p 95000
30/10/2018 2.93p 3.00p 2.88p 2.88p 33355
29/10/2018 2.98p 2.98p 2.87p 2.93p 101649
26/10/2018 3.30p 3.30p 2.93p 2.98p 155788
25/10/2018 3.10p 3.30p 3.10p 3.30p 106854
24/10/2018 2.93p 3.39p 2.93p 3.10p 342985
23/10/2018 3.43p 3.55p 2.86p 2.93p 223026
22/10/2018 3.43p 3.56p 3.43p 3.43p 136000
19/10/2018 3.43p 3.47p 3.20p 3.43p 28806
18/10/2018 3.10p 3.45p 3.10p 3.43p 264000
17/10/2018 3.15p 3.15p 3.10p 3.10p 0
16/10/2018 3.30p 3.30p 3.12p 3.15p 365904
15/10/2018 3.58p 3.58p 3.13p 3.30p 389759
12/10/2018 2.83p 4.00p 2.83p 3.58p 2255947
11/10/2018 3.18p 3.30p 2.65p 2.83p 1675914
10/10/2018 3.50p 3.99p 3.30p 3.30p 775627
09/10/2018 3.35p 3.50p 3.08p 3.20p 717065
08/10/2018 3.40p 3.68p 3.10p 3.35p 1285116
05/10/2018 3.25p 3.25p 3.10p 3.25p 35902
04/10/2018 3.25p 3.30p 3.00p 3.25p 301113
03/10/2018 3.08p 3.42p 3.06p 3.25p 735834
02/10/2018 3.20p 3.20p 2.95p 3.08p 563702
01/10/2018 3.30p 3.30p 3.10p 3.20p 349958
28/09/2018 3.30p 3.35p 3.05p 3.30p 357078
27/09/2018 3.20p 3.48p 3.10p 3.30p 730004
26/09/2018 3.45p 3.45p 3.13p 3.20p 730146
25/09/2018 3.45p 3.48p 3.41p 3.45p 110295
24/09/2018 3.65p 3.77p 3.40p 3.45p 874263
21/09/2018 4.25p 4.25p 3.40p 3.65p 1932481
20/09/2018 5.15p 5.15p 3.81p 4.25p 2101217
19/09/2018 5.45p 5.58p 5.22p 5.50p 393390
18/09/2018 5.95p 5.95p 5.13p 5.45p 1090994
17/09/2018 5.85p 6.20p 5.83p 5.95p 234583
14/09/2018 5.25p 6.00p 5.25p 5.85p 1816882
13/09/2018 5.05p 5.25p 5.05p 5.25p 44698
12/09/2018 4.95p 5.20p 4.93p 5.05p 96385
11/09/2018 5.00p 5.20p 4.93p 4.95p 223560
10/09/2018 5.05p 5.20p 4.55p 5.10p 988592
07/09/2018 5.25p 5.25p 4.80p 5.05p 216303
06/09/2018 5.25p 5.40p 5.05p 5.25p 367205
05/09/2018 5.25p 5.45p 5.15p 5.25p 44721
04/09/2018 5.50p 5.70p 5.11p 5.25p 153716
03/09/2018 5.55p 5.75p 5.39p 5.50p 107140
31/08/2018 5.35p 5.82p 5.35p 5.55p 507646
30/08/2018 5.65p 5.70p 5.30p 5.40p 477877
29/08/2018 5.75p 5.75p 5.30p 5.65p 181757
28/08/2018 5.85p 5.85p 5.50p 5.75p 145744
24/08/2018 5.55p 6.07p 5.55p 5.85p 588815
23/08/2018 5.55p 5.80p 5.38p 5.55p 370145
22/08/2018 5.40p 5.80p 5.25p 5.55p 614108
21/08/2018 5.35p 5.60p 5.09p 5.40p 518182
20/08/2018 5.45p 5.70p 5.20p 5.35p 542625
17/08/2018 4.90p 5.70p 4.90p 5.45p 631380
16/08/2018 5.05p 5.05p 4.90p 4.90p 106550
15/08/2018 5.15p 5.15p 4.70p 5.05p 1074016
14/08/2018 5.25p 5.43p 5.02p 5.15p 391928
13/08/2018 5.23p 5.50p 5.22p 5.25p 445821
10/08/2018 5.00p 5.20p 4.87p 5.15p 134871
09/08/2018 5.35p 5.50p 4.80p 5.00p 634731
08/08/2018 5.35p 5.48p 5.20p 5.35p 186538
07/08/2018 5.15p 5.35p 5.05p 5.35p 541304
06/08/2018 5.00p 5.17p 5.00p 5.15p 128514
03/08/2018 4.65p 5.00p 4.60p 5.00p 675011
02/08/2018 4.95p 5.00p 4.50p 4.65p 1638019

*Close Price adjusted for both dividends and splits