Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/12/2013 9.63p 9.63p 9.53p 9.63p 3307
02/12/2013 9.75p 10.00p 9.50p 9.63p 825677
29/11/2013 9.63p 9.75p 9.50p 9.75p 306587
28/11/2013 9.50p 9.87p 9.25p 9.63p 830429
27/11/2013 9.50p 9.60p 9.34p 9.50p 320533
26/11/2013 9.25p 9.69p 9.25p 9.50p 286238
25/11/2013 9.25p 9.75p 9.15p 9.25p 414175
22/11/2013 10.13p 10.50p 8.33p 9.25p 1104405
21/11/2013 9.13p 10.19p 9.00p 10.13p 1345158
20/11/2013 8.13p 9.45p 8.10p 9.00p 2270321
19/11/2013 7.25p 8.49p 7.00p 8.00p 2141862
18/11/2013 7.25p 7.30p 7.02p 7.25p 140000
15/11/2013 7.25p 7.30p 7.03p 7.25p 11200
14/11/2013 7.25p 7.55p 7.03p 7.25p 237410
13/11/2013 7.38p 7.38p 7.01p 7.25p 69822
12/11/2013 7.25p 7.44p 7.01p 7.38p 166995
11/11/2013 7.50p 7.50p 7.10p 7.25p 235678
08/11/2013 7.75p 7.80p 7.30p 7.50p 166334
07/11/2013 7.88p 7.88p 7.50p 7.75p 75522
06/11/2013 8.25p 8.45p 7.50p 7.88p 713800
05/11/2013 7.38p 8.50p 7.38p 8.25p 1215319
04/11/2013 6.88p 7.50p 6.68p 7.38p 564488
01/11/2013 6.75p 7.20p 6.73p 6.88p 263589
31/10/2013 6.50p 7.20p 6.50p 6.75p 495612
30/10/2013 6.50p 6.62p 6.25p 6.50p 437786
29/10/2013 6.50p 6.65p 6.50p 6.50p 119835
28/10/2013 6.50p 6.62p 6.30p 6.50p 52659
25/10/2013 6.38p 6.59p 6.38p 6.50p 1184131
24/10/2013 6.38p 6.44p 6.25p 6.38p 332036
23/10/2013 6.25p 6.47p 6.16p 6.38p 366937
22/10/2013 6.25p 6.49p 6.16p 6.25p 642309
21/10/2013 6.25p 6.50p 6.13p 6.25p 262713
18/10/2013 6.25p 6.50p 6.17p 6.25p 717064
17/10/2013 6.00p 6.49p 5.85p 6.25p 649892
16/10/2013 6.00p 6.00p 5.90p 6.00p 86980
15/10/2013 6.00p 6.20p 5.85p 6.00p 67808
14/10/2013 5.88p 6.13p 5.88p 6.00p 124000
11/10/2013 5.88p 5.97p 5.80p 5.88p 90545
10/10/2013 6.00p 6.00p 5.85p 5.88p 60364
09/10/2013 6.00p 6.25p 6.00p 6.25p 8098
08/10/2013 6.13p 6.19p 6.00p 6.00p 117095
07/10/2013 6.13p 6.19p 6.01p 6.13p 26000
04/10/2013 6.25p 6.25p 6.00p 6.13p 125000
03/10/2013 6.38p 6.38p 6.08p 6.25p 50223
02/10/2013 6.38p 6.45p 6.38p 6.38p 3300
01/10/2013 6.25p 6.50p 6.25p 6.38p 124462
30/09/2013 6.25p 6.45p 6.05p 6.25p 87629
27/09/2013 5.88p 6.90p 5.88p 6.25p 430862
26/09/2013 5.75p 6.00p 5.75p 5.88p 199447
25/09/2013 5.45p 5.75p 5.30p 5.75p 615750
24/09/2013 5.13p 5.67p 5.13p 5.45p 326157
23/09/2013 5.38p 5.38p 5.00p 5.13p 56417
20/09/2013 5.38p 5.38p 5.30p 5.38p 50000
19/09/2013 5.38p 5.38p 5.25p 5.38p 77450
18/09/2013 5.38p 5.44p 5.38p 5.38p 18062
17/09/2013 5.38p 5.40p 5.10p 5.38p 343853
16/09/2013 5.38p 5.50p 5.00p 5.38p 90029
13/09/2013 5.75p 5.75p 5.00p 5.38p 394161
12/09/2013 5.88p 6.00p 5.25p 5.75p 145925
11/09/2013 5.88p 5.88p 5.65p 5.88p 50000
10/09/2013 6.13p 6.13p 5.88p 5.88p 36256
09/09/2013 6.13p 6.13p 6.00p 6.13p 50886
06/09/2013 6.13p 6.13p 6.00p 6.13p 140438
05/09/2013 6.13p 6.13p 6.10p 6.13p 8000
04/09/2013 6.25p 6.25p 6.03p 6.13p 121714
03/09/2013 6.25p 6.45p 6.10p 6.25p 126211
02/09/2013 6.25p 6.48p 6.05p 6.25p 226950
30/08/2013 6.38p 6.48p 6.25p 6.25p 232605
29/08/2013 6.38p 6.38p 6.25p 6.38p 432
28/08/2013 7.00p 7.45p 6.25p 6.38p 355244
27/08/2013 6.25p 7.40p 6.00p 7.00p 356704
23/08/2013 6.25p 6.25p 6.05p 6.13p 98901
22/08/2013 6.25p 6.25p 6.02p 6.25p 59077
21/08/2013 6.25p 6.25p 6.05p 6.25p 38598
20/08/2013 6.25p 6.25p 6.04p 6.25p 34249
19/08/2013 6.25p 6.25p 6.04p 6.25p 19000
16/08/2013 6.38p 6.50p 6.25p 6.25p 207857
15/08/2013 6.50p 6.64p 6.28p 6.50p 48907
14/08/2013 6.50p 6.74p 6.32p 6.50p 95665
13/08/2013 6.75p 6.75p 6.03p 6.50p 284286
12/08/2013 6.25p 7.00p 6.25p 6.75p 464951
09/08/2013 5.88p 6.50p 5.50p 6.25p 1135053
08/08/2013 5.25p 6.20p 5.11p 6.00p 408731
07/08/2013 4.50p 5.75p 4.50p 5.50p 1092992
06/08/2013 4.50p 4.50p 4.50p 4.50p 8100
05/08/2013 4.50p 4.50p 4.31p 4.50p 44978
02/08/2013 4.50p 4.50p 4.31p 4.50p 10000
01/08/2013 4.38p 4.50p 4.38p 4.50p 165578
31/07/2013 4.38p 4.50p 4.38p 4.38p 981067
30/07/2013 4.63p 4.63p 4.38p 4.38p 52653
29/07/2013 4.63p 4.63p 4.55p 4.63p 25000
26/07/2013 4.63p 4.63p 4.26p 4.63p 172474
25/07/2013 4.63p 4.68p 4.63p 4.63p 30000
24/07/2013 4.63p 5.00p 4.51p 4.63p 0
23/07/2013 4.63p 4.69p 4.51p 4.63p 0
22/07/2013 4.63p 4.69p 4.51p 4.63p 31019
19/07/2013 4.63p 4.70p 4.50p 4.63p 170917
18/07/2013 4.63p 4.71p 4.63p 4.63p 50000
17/07/2013 4.63p 4.71p 4.50p 4.63p 22242
16/07/2013 4.63p 4.68p 4.50p 4.63p 70667
15/07/2013 4.63p 4.63p 4.40p 4.63p 206000
12/07/2013 4.63p 4.75p 4.63p 4.63p 30227
11/07/2013 4.50p 4.75p 4.50p 4.63p 210000
10/07/2013 4.63p 4.63p 4.00p 4.50p 1218352
09/07/2013 5.13p 5.13p 4.63p 4.63p 305000
08/07/2013 5.38p 5.38p 5.00p 5.25p 74718
05/07/2013 5.38p 5.38p 5.25p 5.38p 37778
04/07/2013 5.38p 5.38p 5.10p 5.38p 165000
03/07/2013 5.38p 5.38p 5.30p 5.38p 1000
02/07/2013 5.63p 5.63p 5.26p 5.38p 104209
01/07/2013 5.63p 5.63p 5.53p 5.63p 18219
28/06/2013 5.63p 6.00p 5.53p 6.00p 2000
27/06/2013 5.63p 5.63p 5.60p 5.63p 0
26/06/2013 5.63p 5.63p 5.60p 5.63p 18287
25/06/2013 5.75p 5.79p 5.63p 5.63p 25599
24/06/2013 5.75p 5.75p 5.63p 5.75p 1523
21/06/2013 5.75p 5.80p 5.75p 5.75p 4879
20/06/2013 5.75p 5.88p 5.75p 5.75p 0
19/06/2013 5.88p 5.88p 5.75p 5.75p 24315
18/06/2013 5.88p 5.88p 5.78p 5.88p 0
17/06/2013 5.88p 5.88p 5.78p 5.88p 10824
14/06/2013 6.00p 6.00p 5.75p 5.88p 115000
13/06/2013 6.00p 6.00p 6.00p 6.00p 25000
12/06/2013 5.88p 6.00p 5.78p 6.00p 27664
11/06/2013 6.00p 6.00p 5.75p 5.88p 81000
10/06/2013 6.00p 6.00p 5.79p 6.00p 0
07/06/2013 6.00p 6.00p 5.79p 6.00p 0
06/06/2013 6.00p 6.00p 5.79p 6.00p 70000
05/06/2013 6.00p 6.10p 5.77p 6.00p 265858
04/06/2013 6.00p 6.25p 5.76p 6.00p 74957
03/06/2013 6.13p 6.13p 6.00p 6.13p 180000
31/05/2013 5.88p 6.13p 5.50p 6.13p 9000
30/05/2013 5.88p 6.25p 5.85p 5.88p 0
29/05/2013 6.00p 6.25p 5.85p 5.88p 202000
28/05/2013 5.75p 6.14p 5.75p 6.00p 207960
24/05/2013 5.50p 5.90p 5.50p 5.75p 185836
23/05/2013 5.38p 5.88p 5.31p 5.50p 257483
22/05/2013 5.63p 5.63p 5.31p 5.38p 3659889
21/05/2013 5.25p 5.75p 5.25p 5.75p 332983
20/05/2013 6.00p 6.00p 5.00p 5.25p 1819854
17/05/2013 6.00p 6.19p 5.50p 6.00p 219611
16/05/2013 5.63p 6.25p 5.52p 6.00p 504403
15/05/2013 5.88p 5.88p 5.52p 5.63p 155000
14/05/2013 5.88p 5.88p 5.80p 5.88p 43824
13/05/2013 5.88p 5.88p 5.80p 5.88p 0
10/05/2013 5.88p 5.88p 5.80p 5.88p 3055
09/05/2013 6.13p 6.13p 5.65p 5.88p 358612
08/05/2013 6.13p 6.13p 6.00p 6.13p 25000
07/05/2013 6.13p 6.13p 6.00p 6.13p 26060
03/05/2013 6.13p 6.13p 5.50p 6.13p 57610
02/05/2013 6.13p 6.13p 5.50p 6.13p 62500
01/05/2013 6.13p 6.13p 5.80p 6.13p 95131
30/04/2013 6.25p 6.25p 6.00p 6.13p 313155
29/04/2013 6.25p 6.25p 6.00p 6.25p 0
26/04/2013 6.25p 6.25p 6.00p 6.25p 127509
25/04/2013 6.38p 6.38p 6.00p 6.25p 89112
24/04/2013 6.50p 6.50p 6.04p 6.38p 44500
23/04/2013 6.50p 6.50p 6.00p 6.50p 129956
22/04/2013 6.63p 6.63p 6.30p 6.50p 78333
19/04/2013 6.63p 6.75p 6.50p 6.63p 0
18/04/2013 6.75p 6.75p 6.50p 6.63p 50066
17/04/2013 6.75p 6.75p 6.50p 6.75p 82000
16/04/2013 6.63p 7.00p 6.50p 6.75p 455896
15/04/2013 6.88p 7.00p 6.50p 6.63p 2135104
12/04/2013 7.00p 7.00p 6.63p 6.88p 71411
11/04/2013 7.00p 7.00p 6.75p 7.00p 79428
10/04/2013 7.00p 7.00p 6.50p 7.00p 88148
09/04/2013 7.00p 7.00p 6.65p 7.00p 82311
08/04/2013 7.25p 7.40p 6.50p 7.00p 218834
05/04/2013 6.13p 8.00p 6.03p 7.25p 1126638
04/04/2013 6.38p 6.38p 6.00p 6.13p 253906
03/04/2013 6.38p 6.38p 6.25p 6.38p 187213
02/04/2013 6.38p 6.38p 6.25p 6.38p 231152
28/03/2013 6.38p 6.38p 6.25p 6.38p 63433
27/03/2013 6.63p 6.63p 6.25p 6.38p 275500
26/03/2013 6.63p 6.63p 6.25p 6.63p 599246
25/03/2013 6.13p 6.63p 6.01p 6.63p 885236
22/03/2013 6.13p 6.22p 6.00p 6.13p 156143
21/03/2013 6.38p 6.38p 6.13p 6.13p 67795
20/03/2013 6.38p 6.38p 6.26p 6.38p 0
19/03/2013 6.38p 6.38p 6.26p 6.38p 25736
18/03/2013 6.38p 6.49p 5.75p 6.38p 436132
15/03/2013 6.50p 6.50p 6.26p 6.38p 58740
14/03/2013 6.50p 6.63p 6.26p 6.50p 57266
13/03/2013 6.63p 6.63p 6.30p 6.63p 250590
12/03/2013 6.63p 6.66p 6.50p 6.63p 0
11/03/2013 6.63p 6.66p 6.50p 6.63p 126778
08/03/2013 6.75p 7.00p 6.54p 6.63p 101787
07/03/2013 6.75p 6.75p 6.25p 6.75p 76000
06/03/2013 6.63p 6.75p 6.63p 6.75p 147216
05/03/2013 6.88p 6.88p 6.25p 6.63p 124563
04/03/2013 7.13p 7.13p 6.76p 6.88p 65372
01/03/2013 7.13p 7.20p 7.00p 7.13p 141706
28/02/2013 6.88p 7.20p 6.88p 7.13p 56497
27/02/2013 6.88p 6.93p 6.80p 6.88p 16720
26/02/2013 7.25p 7.25p 6.88p 6.88p 32000
25/02/2013 7.25p 7.25p 6.75p 7.25p 62500
22/02/2013 7.25p 7.25p 7.00p 7.25p 15000
21/02/2013 7.63p 7.63p 7.00p 7.25p 71707
20/02/2013 7.63p 7.63p 7.25p 7.63p 5000

*Close Price adjusted for both dividends and splits