Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/04/2016 8.88p 8.88p 8.26p 8.63p 148433
19/04/2016 9.13p 9.13p 8.75p 8.88p 85000
18/04/2016 9.13p 9.13p 9.00p 9.13p 40000
15/04/2016 9.13p 9.20p 9.00p 9.13p 228128
14/04/2016 9.13p 9.22p 9.00p 9.13p 63499
13/04/2016 9.13p 9.25p 9.03p 9.13p 175533
12/04/2016 10.00p 10.00p 9.01p 9.13p 490214
11/04/2016 10.00p 10.22p 9.80p 10.00p 193375
08/04/2016 10.00p 10.25p 9.83p 10.00p 316137
07/04/2016 9.63p 10.25p 9.60p 10.00p 569399
06/04/2016 10.00p 10.50p 9.50p 9.63p 836130
05/04/2016 9.38p 10.49p 9.33p 10.00p 854288
04/04/2016 8.75p 9.75p 8.50p 9.38p 542374
01/04/2016 7.88p 9.00p 7.83p 8.75p 1219504
31/03/2016 8.38p 8.38p 7.10p 7.63p 1987194
30/03/2016 8.88p 9.20p 8.50p 8.63p 274243
29/03/2016 9.25p 9.46p 8.71p 8.88p 478464
24/03/2016 8.63p 8.70p 8.52p 8.63p 410197
23/03/2016 8.63p 8.68p 8.50p 8.63p 295273
22/03/2016 9.25p 9.35p 8.50p 8.63p 569690
21/03/2016 9.38p 9.38p 8.75p 9.25p 675656
18/03/2016 9.88p 9.88p 9.07p 9.38p 550364
17/03/2016 9.38p 10.19p 8.75p 9.88p 971734
16/03/2016 9.63p 9.63p 8.61p 9.38p 1256881
15/03/2016 11.25p 11.25p 9.75p 9.83p 1370887
14/03/2016 13.00p 13.24p 10.85p 11.25p 3647384
11/03/2016 10.13p 14.47p 10.08p 13.00p 4763526
10/03/2016 10.25p 10.44p 9.56p 10.13p 607469
09/03/2016 10.50p 10.72p 10.01p 10.25p 466111
08/03/2016 10.38p 10.95p 9.66p 10.50p 1584323
07/03/2016 9.38p 10.50p 9.38p 10.38p 1633060
04/03/2016 8.75p 9.75p 8.53p 9.38p 1660656
03/03/2016 8.63p 9.15p 8.36p 8.75p 883117
02/03/2016 8.63p 8.84p 8.25p 8.63p 464872
01/03/2016 9.00p 9.25p 8.33p 8.63p 1012502
29/02/2016 8.75p 9.22p 8.25p 9.00p 923071
26/02/2016 8.88p 8.98p 8.02p 8.75p 1174519
25/02/2016 8.88p 10.50p 8.50p 8.88p 4266784
24/02/2016 6.38p 9.17p 6.25p 8.88p 9178744
23/02/2016 6.38p 6.50p 6.10p 6.38p 482256
22/02/2016 6.88p 6.88p 6.25p 6.63p 507147
19/02/2016 6.88p 6.88p 6.75p 6.88p 105391
18/02/2016 7.00p 7.00p 6.80p 6.88p 14768
17/02/2016 7.13p 7.25p 7.00p 7.00p 53651
16/02/2016 7.13p 7.13p 7.00p 7.13p 275000
15/02/2016 6.88p 7.20p 6.77p 7.13p 481370
12/02/2016 6.63p 6.90p 6.55p 6.88p 645820
11/02/2016 6.63p 6.87p 6.55p 6.63p 387313
10/02/2016 6.75p 6.75p 6.50p 6.63p 186027
09/02/2016 6.88p 6.88p 6.50p 6.75p 265239
08/02/2016 6.63p 7.00p 6.63p 6.88p 266391
05/02/2016 6.38p 6.75p 6.38p 6.63p 203228
04/02/2016 6.75p 6.75p 6.30p 6.38p 180146
03/02/2016 6.63p 6.75p 6.52p 6.75p 52522
02/02/2016 6.88p 6.88p 6.50p 6.63p 74295
01/02/2016 6.88p 6.90p 6.88p 6.88p 17000
29/01/2016 6.88p 6.99p 6.73p 6.88p 190292
28/01/2016 6.63p 7.00p 6.51p 6.88p 125755
27/01/2016 6.63p 6.75p 6.53p 6.63p 62299
26/01/2016 6.38p 7.00p 6.30p 6.63p 360000
25/01/2016 6.88p 7.00p 6.53p 6.63p 375600
22/01/2016 6.88p 7.00p 6.75p 6.88p 141302
21/01/2016 6.88p 6.97p 6.81p 6.88p 52176
20/01/2016 6.75p 6.95p 6.50p 6.88p 390047
19/01/2016 6.50p 7.33p 6.50p 7.13p 436043
18/01/2016 7.38p 7.38p 6.30p 6.50p 387328
15/01/2016 7.50p 7.60p 7.27p 7.38p 37989
14/01/2016 7.75p 7.75p 7.00p 7.50p 410944
13/01/2016 7.88p 8.00p 7.52p 7.75p 117092
12/01/2016 7.63p 8.20p 7.63p 7.88p 259242
11/01/2016 8.00p 8.00p 7.50p 7.63p 101243
08/01/2016 7.88p 8.25p 7.78p 8.00p 277086
07/01/2016 8.25p 8.25p 7.08p 7.88p 432473
06/01/2016 8.38p 9.52p 7.78p 8.25p 6812743
05/01/2016 8.25p 8.50p 8.11p 8.38p 584266
04/01/2016 8.00p 8.25p 8.00p 8.25p 1170358
31/12/2015 7.75p 8.25p 7.75p 8.00p 277268
30/12/2015 7.13p 8.22p 7.13p 7.75p 951378
29/12/2015 7.00p 7.20p 6.77p 7.00p 122186
24/12/2015 7.00p 7.25p 7.00p 7.00p 10000
23/12/2015 6.88p 7.25p 6.80p 7.00p 491207
22/12/2015 6.88p 7.00p 6.75p 6.88p 242990
21/12/2015 6.88p 7.25p 6.72p 6.88p 134374
18/12/2015 6.88p 6.88p 6.75p 6.88p 14965
17/12/2015 6.88p 7.25p 6.75p 6.88p 148000
16/12/2015 7.00p 7.00p 6.63p 6.88p 66300
15/12/2015 7.50p 7.50p 7.00p 7.00p 76997
14/12/2015 7.50p 7.50p 7.27p 7.50p 69592
11/12/2015 7.13p 7.50p 7.00p 7.50p 432861
10/12/2015 7.13p 7.20p 7.13p 7.13p 142173
09/12/2015 7.13p 7.13p 7.00p 7.13p 65000
08/12/2015 7.25p 7.50p 7.00p 7.13p 49716
07/12/2015 7.38p 7.60p 6.88p 7.25p 285888
04/12/2015 7.38p 7.75p 7.30p 7.38p 23542
03/12/2015 8.00p 8.00p 7.30p 7.38p 549036
02/12/2015 8.13p 8.13p 8.00p 8.00p 6508
01/12/2015 8.13p 8.13p 8.08p 8.13p 30538
30/11/2015 8.25p 8.25p 8.13p 8.13p 49933
27/11/2015 8.00p 8.60p 7.75p 8.25p 669251
26/11/2015 8.13p 8.25p 7.63p 8.00p 222569
25/11/2015 8.13p 8.22p 8.05p 8.13p 118490
24/11/2015 8.63p 8.63p 8.00p 8.13p 76101
23/11/2015 8.75p 8.75p 8.25p 8.63p 141050
20/11/2015 8.75p 9.00p 8.50p 8.75p 99905
19/11/2015 8.75p 8.75p 8.50p 8.75p 13431
18/11/2015 8.75p 9.00p 8.50p 8.75p 32233
17/11/2015 9.00p 9.00p 8.50p 8.75p 124875
16/11/2015 9.13p 9.13p 8.53p 9.00p 17252
13/11/2015 9.63p 9.63p 9.03p 9.25p 75000
12/11/2015 9.88p 9.88p 9.53p 9.63p 18947
11/11/2015 10.13p 10.20p 9.88p 9.88p 56000
10/11/2015 10.00p 10.25p 9.88p 10.13p 101828
09/11/2015 9.75p 10.25p 9.58p 10.00p 220391
06/11/2015 9.88p 10.00p 9.55p 9.75p 116989
05/11/2015 9.38p 9.93p 9.30p 9.88p 203882
04/11/2015 9.13p 9.75p 9.13p 9.38p 282181
03/11/2015 9.50p 9.50p 8.78p 9.00p 252483
02/11/2015 9.75p 9.75p 9.33p 9.50p 66608
30/10/2015 9.25p 10.00p 9.25p 9.75p 135988
29/10/2015 9.25p 9.50p 9.15p 9.25p 8863
28/10/2015 9.25p 9.50p 9.25p 9.25p 131630
27/10/2015 8.50p 9.50p 8.50p 9.25p 442869
26/10/2015 8.38p 8.74p 8.30p 8.50p 149120
23/10/2015 8.50p 8.50p 8.38p 8.38p 367228
22/10/2015 8.88p 8.88p 8.50p 8.50p 170949
21/10/2015 8.75p 9.00p 8.75p 8.88p 322762
20/10/2015 7.38p 9.33p 7.38p 8.75p 723951
19/10/2015 6.75p 7.75p 6.75p 7.38p 397152
16/10/2015 6.75p 6.90p 6.51p 6.75p 153109
15/10/2015 6.63p 6.75p 6.55p 6.75p 105548
14/10/2015 6.63p 6.70p 6.50p 6.63p 236973
13/10/2015 6.50p 6.74p 6.50p 6.63p 444059
12/10/2015 6.50p 6.74p 6.50p 6.50p 251378
09/10/2015 6.25p 6.75p 6.25p 6.50p 462863
08/10/2015 6.25p 6.25p 6.00p 6.25p 21257
07/10/2015 6.25p 6.30p 6.01p 6.25p 269956
06/10/2015 6.25p 6.50p 6.25p 6.25p 0
05/10/2015 6.50p 6.50p 6.10p 6.25p 124447
02/10/2015 6.63p 6.73p 6.26p 6.50p 132194
01/10/2015 6.63p 6.63p 6.52p 6.63p 30000
30/09/2015 6.63p 7.00p 6.63p 6.63p 125000
29/09/2015 7.25p 7.25p 6.51p 6.63p 49699
28/09/2015 7.25p 7.25p 7.00p 7.25p 40000
25/09/2015 7.25p 7.50p 7.25p 7.25p 21680
24/09/2015 7.25p 7.30p 7.01p 7.25p 110548
23/09/2015 7.25p 7.25p 7.01p 7.25p 3737
22/09/2015 7.25p 7.25p 7.01p 7.25p 12282
21/09/2015 7.63p 7.63p 7.15p 7.25p 158712
18/09/2015 7.63p 7.63p 7.63p 7.63p 0
17/09/2015 7.63p 7.63p 7.28p 7.63p 48304
16/09/2015 7.63p 7.63p 7.25p 7.63p 37266
15/09/2015 7.63p 7.63p 7.63p 7.63p 0
14/09/2015 7.63p 7.63p 7.28p 7.63p 12000
11/09/2015 7.63p 7.63p 7.63p 7.63p 0
10/09/2015 7.63p 7.63p 7.63p 7.63p 0
09/09/2015 7.13p 7.63p 7.13p 7.63p 110000
08/09/2015 7.13p 7.50p 7.13p 7.13p 20603
07/09/2015 6.88p 7.25p 6.88p 7.13p 167613
04/09/2015 6.63p 7.00p 6.63p 6.88p 582375
03/09/2015 6.63p 6.63p 6.63p 6.63p 0
02/09/2015 6.88p 6.97p 6.55p 6.63p 128278
01/09/2015 7.00p 7.00p 6.75p 6.88p 146602
28/08/2015 6.63p 7.24p 6.57p 7.00p 356841
27/08/2015 7.13p 7.13p 6.60p 6.63p 256002
26/08/2015 7.25p 7.25p 7.03p 7.13p 62887
25/08/2015 7.00p 7.30p 6.75p 7.25p 182438
24/08/2015 7.75p 7.75p 6.78p 7.00p 525560
21/08/2015 8.25p 8.25p 7.75p 7.88p 198582
20/08/2015 7.75p 8.35p 7.75p 8.25p 79411
19/08/2015 8.25p 8.50p 8.03p 8.13p 19344
18/08/2015 8.25p 8.25p 8.05p 8.25p 75000
17/08/2015 8.38p 8.38p 8.03p 8.25p 55589
14/08/2015 8.50p 8.62p 8.28p 8.38p 49982
13/08/2015 8.38p 8.50p 7.71p 8.50p 849568
12/08/2015 8.38p 8.80p 8.35p 8.50p 81646
11/08/2015 9.00p 9.00p 8.50p 8.50p 319990
10/08/2015 9.00p 9.15p 8.82p 9.00p 80732
07/08/2015 9.13p 9.17p 8.75p 9.00p 69128
06/08/2015 9.25p 9.50p 9.01p 9.13p 176074
05/08/2015 9.00p 9.40p 8.90p 9.25p 65695
04/08/2015 8.75p 9.25p 8.75p 9.00p 28094
03/08/2015 9.75p 9.90p 8.75p 8.75p 354701
31/07/2015 9.63p 10.00p 9.60p 9.75p 97893
30/07/2015 9.38p 9.38p 9.10p 9.38p 1846
29/07/2015 9.38p 9.38p 9.10p 9.38p 20608
28/07/2015 8.88p 9.40p 8.88p 9.38p 97178
27/07/2015 8.88p 8.97p 8.88p 8.88p 49520
24/07/2015 8.88p 9.00p 8.75p 8.88p 50000
23/07/2015 8.63p 8.90p 8.63p 8.88p 109665
22/07/2015 8.75p 9.00p 8.63p 8.63p 220595
21/07/2015 8.88p 8.88p 8.60p 8.75p 122960
20/07/2015 9.13p 9.13p 8.84p 8.88p 100648
17/07/2015 9.63p 9.66p 9.13p 9.13p 271179
16/07/2015 9.50p 9.92p 9.50p 9.63p 172296
15/07/2015 8.75p 9.75p 8.75p 9.50p 404035
14/07/2015 8.88p 9.10p 8.00p 8.75p 168936
13/07/2015 9.75p 9.75p 8.88p 8.88p 393381
10/07/2015 8.13p 9.93p 8.13p 9.75p 1780437
09/07/2015 7.63p 8.20p 7.63p 8.13p 191261
08/07/2015 8.63p 8.63p 7.63p 7.63p 266932

*Close Price adjusted for both dividends and splits