Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Minoan Group (MIN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/02/2013 | 7.63p | 7.63p | 7.00p | 7.63p | 25000 |
| 18/02/2013 | 7.63p | 7.63p | 7.25p | 7.63p | 51500 |
| 15/02/2013 | 7.25p | 7.25p | 7.01p | 7.25p | 82405 |
| 14/02/2013 | 7.25p | 7.25p | 7.05p | 7.25p | 20000 |
| 13/02/2013 | 6.63p | 7.30p | 6.63p | 7.25p | 224341 |
| 12/02/2013 | 7.38p | 7.38p | 6.25p | 6.63p | 269480 |
| 11/02/2013 | 7.38p | 7.38p | 6.93p | 7.38p | 35785 |
| 08/02/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 130052 |
| 07/02/2013 | 7.50p | 7.50p | 7.00p | 7.38p | 89000 |
| 06/02/2013 | 7.50p | 7.60p | 6.75p | 7.50p | 407839 |
| 05/02/2013 | 7.75p | 7.85p | 7.05p | 7.50p | 289657 |
| 04/02/2013 | 7.38p | 7.46p | 7.26p | 7.38p | 137031 |
| 01/02/2013 | 7.38p | 7.40p | 7.26p | 7.38p | 87672 |
| 31/01/2013 | 7.38p | 7.38p | 7.25p | 7.38p | 26500 |
| 30/01/2013 | 7.13p | 7.49p | 7.00p | 7.38p | 412600 |
| 29/01/2013 | 7.75p | 7.75p | 7.00p | 7.13p | 296000 |
| 28/01/2013 | 8.13p | 8.13p | 7.50p | 7.75p | 105149 |
| 25/01/2013 | 8.25p | 8.25p | 7.75p | 8.13p | 71134 |
| 24/01/2013 | 8.25p | 8.29p | 8.00p | 8.25p | 33528 |
| 23/01/2013 | 8.50p | 8.50p | 8.00p | 8.25p | 43693 |
| 22/01/2013 | 8.75p | 8.75p | 8.00p | 8.50p | 206311 |
| 21/01/2013 | 8.75p | 9.50p | 8.75p | 8.75p | 103948 |
| 18/01/2013 | 8.75p | 8.75p | 8.67p | 8.75p | 51205 |
| 17/01/2013 | 8.75p | 9.24p | 8.75p | 8.75p | 35956 |
| 16/01/2013 | 8.88p | 9.18p | 8.50p | 8.75p | 390905 |
| 15/01/2013 | 8.25p | 9.25p | 8.25p | 8.88p | 387123 |
| 14/01/2013 | 8.00p | 8.50p | 8.00p | 8.25p | 562151 |
| 11/01/2013 | 7.75p | 8.25p | 7.75p | 8.00p | 344277 |
| 10/01/2013 | 6.88p | 7.97p | 6.52p | 7.75p | 1904368 |
| 09/01/2013 | 6.88p | 7.00p | 6.24p | 6.88p | 0 |
| 08/01/2013 | 7.00p | 7.00p | 6.24p | 6.88p | 186723 |
| 07/01/2013 | 7.00p | 7.00p | 6.50p | 6.88p | 85500 |
| 04/01/2013 | 7.13p | 7.13p | 6.77p | 7.00p | 37017 |
| 03/01/2013 | 7.50p | 7.50p | 6.50p | 7.13p | 37684 |
| 02/01/2013 | 7.38p | 7.50p | 7.09p | 7.50p | 88015 |
| 31/12/2012 | 7.50p | 7.50p | 6.50p | 7.38p | 41000 |
| 28/12/2012 | 7.50p | 7.50p | 7.02p | 7.50p | 20000 |
| 27/12/2012 | 7.25p | 7.50p | 7.25p | 7.50p | 50000 |
| 24/12/2012 | 7.25p | 7.50p | 7.25p | 7.25p | 20000 |
| 21/12/2012 | 7.50p | 7.50p | 6.50p | 7.25p | 150256 |
| 20/12/2012 | 7.50p | 7.50p | 7.10p | 7.50p | 16000 |
| 19/12/2012 | 7.50p | 7.63p | 7.30p | 7.50p | 0 |
| 18/12/2012 | 7.63p | 7.63p | 7.30p | 7.50p | 15000 |
| 17/12/2012 | 7.63p | 7.63p | 7.00p | 7.63p | 79354 |
| 14/12/2012 | 7.25p | 7.63p | 7.10p | 7.63p | 313270 |
| 13/12/2012 | 7.38p | 7.38p | 7.00p | 7.25p | 45205 |
| 12/12/2012 | 7.50p | 7.50p | 7.00p | 7.38p | 35759 |
| 11/12/2012 | 7.75p | 7.75p | 7.00p | 7.50p | 31729 |
| 10/12/2012 | 7.75p | 7.75p | 7.00p | 7.75p | 110746 |
| 07/12/2012 | 7.75p | 7.98p | 7.50p | 7.75p | 97189 |
| 06/12/2012 | 7.88p | 7.90p | 7.50p | 7.75p | 31200 |
| 05/12/2012 | 7.88p | 8.00p | 7.25p | 7.88p | 67836 |
| 04/12/2012 | 8.00p | 8.00p | 7.50p | 7.88p | 10000 |
| 03/12/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 10235 |
| 30/11/2012 | 8.13p | 8.13p | 6.50p | 8.00p | 113488 |
| 29/11/2012 | 8.25p | 8.25p | 8.00p | 8.13p | 142375 |
| 28/11/2012 | 8.25p | 8.25p | 8.00p | 8.25p | 14600 |
| 27/11/2012 | 8.25p | 8.25p | 8.00p | 8.25p | 10000 |
| 26/11/2012 | 8.38p | 8.38p | 8.25p | 8.25p | 19000 |
| 23/11/2012 | 8.38p | 8.38p | 8.26p | 8.38p | 4674 |
| 22/11/2012 | 8.25p | 8.75p | 7.50p | 8.38p | 0 |
| 21/11/2012 | 8.75p | 8.75p | 7.50p | 8.38p | 73488 |
| 20/11/2012 | 8.88p | 8.88p | 8.25p | 8.75p | 42319 |
| 19/11/2012 | 8.88p | 8.88p | 8.76p | 8.88p | 100000 |
| 16/11/2012 | 8.88p | 8.95p | 8.75p | 8.88p | 7395 |
| 15/11/2012 | 9.13p | 9.13p | 8.75p | 8.88p | 46908 |
| 14/11/2012 | 9.50p | 9.50p | 9.00p | 9.25p | 35348 |
| 13/11/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 320000 |
| 12/11/2012 | 9.75p | 9.75p | 8.50p | 9.75p | 0 |
| 09/11/2012 | 9.75p | 9.75p | 8.50p | 9.75p | 0 |
| 08/11/2012 | 9.75p | 9.75p | 8.50p | 9.75p | 153842 |
| 07/11/2012 | 9.88p | 9.88p | 9.00p | 9.75p | 56550 |
| 06/11/2012 | 9.88p | 9.88p | 9.65p | 9.88p | 2500 |
| 05/11/2012 | 9.88p | 9.88p | 9.00p | 9.88p | 0 |
| 02/11/2012 | 9.88p | 9.88p | 9.00p | 9.88p | 144914 |
| 01/11/2012 | 10.13p | 10.13p | 9.75p | 9.88p | 117457 |
| 31/10/2012 | 10.13p | 10.13p | 10.02p | 10.13p | 26530 |
| 30/10/2012 | 10.13p | 10.13p | 10.05p | 10.13p | 10424 |
| 29/10/2012 | 10.13p | 10.22p | 9.77p | 10.13p | 117721 |
| 26/10/2012 | 10.13p | 10.25p | 10.00p | 10.13p | 114693 |
| 25/10/2012 | 10.38p | 10.38p | 10.00p | 10.13p | 34280 |
| 24/10/2012 | 10.38p | 10.38p | 10.00p | 10.38p | 42304 |
| 23/10/2012 | 10.38p | 10.45p | 10.00p | 10.38p | 146438 |
| 22/10/2012 | 10.38p | 10.38p | 10.00p | 10.38p | 143186 |
| 19/10/2012 | 10.38p | 10.38p | 10.00p | 10.38p | 147893 |
| 18/10/2012 | 10.50p | 10.50p | 10.09p | 10.38p | 239067 |
| 17/10/2012 | 11.00p | 11.00p | 10.13p | 10.50p | 127561 |
| 16/10/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 32197 |
| 15/10/2012 | 10.38p | 10.75p | 10.00p | 10.25p | 22500 |
| 12/10/2012 | 10.38p | 10.38p | 10.00p | 10.38p | 68000 |
| 11/10/2012 | 10.38p | 10.38p | 10.00p | 10.38p | 176528 |
| 10/10/2012 | 10.38p | 10.38p | 10.17p | 10.38p | 10000 |
| 09/10/2012 | 10.38p | 10.38p | 10.17p | 10.38p | 68753 |
| 08/10/2012 | 10.38p | 10.50p | 10.17p | 10.38p | 23813 |
| 05/10/2012 | 10.63p | 10.63p | 10.00p | 10.38p | 70439 |
| 04/10/2012 | 10.75p | 10.75p | 9.44p | 10.63p | 276242 |
| 03/10/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 52000 |
| 02/10/2012 | 10.75p | 11.00p | 10.50p | 10.75p | 20430 |
| 01/10/2012 | 11.25p | 11.25p | 10.55p | 10.75p | 37505 |
| 28/09/2012 | 11.00p | 11.00p | 10.50p | 11.00p | 301612 |
| 27/09/2012 | 11.00p | 11.00p | 10.52p | 11.00p | 6000 |
| 26/09/2012 | 11.00p | 11.00p | 10.25p | 11.00p | 370000 |
| 25/09/2012 | 11.25p | 11.50p | 10.50p | 11.00p | 577469 |
| 24/09/2012 | 12.63p | 12.63p | 11.00p | 11.25p | 910452 |
| 21/09/2012 | 14.75p | 16.05p | 12.50p | 12.75p | 2444210 |
| 20/09/2012 | 12.00p | 14.50p | 12.00p | 14.00p | 2129075 |
| 19/09/2012 | 12.38p | 12.50p | 11.52p | 12.00p | 674246 |
| 18/09/2012 | 12.63p | 13.00p | 12.10p | 12.38p | 1627322 |
| 17/09/2012 | 11.63p | 13.50p | 11.63p | 12.63p | 1190166 |
| 14/09/2012 | 10.38p | 12.50p | 10.38p | 11.63p | 837099 |
| 13/09/2012 | 10.50p | 11.00p | 10.33p | 10.38p | 3005838 |
| 12/09/2012 | 9.50p | 10.70p | 9.50p | 10.50p | 2211780 |
| 11/09/2012 | 9.63p | 9.63p | 9.25p | 9.50p | 444458 |
| 10/09/2012 | 8.88p | 9.50p | 8.50p | 9.50p | 138889 |
| 07/09/2012 | 9.25p | 9.25p | 8.88p | 8.88p | 78560 |
| 06/09/2012 | 9.25p | 9.25p | 9.00p | 9.25p | 86107 |
| 05/09/2012 | 9.38p | 9.60p | 9.14p | 9.25p | 55177 |
| 04/09/2012 | 9.38p | 9.38p | 9.13p | 9.38p | 67274 |
| 03/09/2012 | 9.38p | 9.60p | 9.22p | 9.38p | 86737 |
| 31/08/2012 | 9.00p | 10.00p | 8.60p | 9.38p | 1218244 |
| 30/08/2012 | 9.38p | 9.38p | 8.55p | 9.00p | 150331 |
| 29/08/2012 | 10.13p | 10.13p | 9.05p | 9.38p | 180000 |
| 28/08/2012 | 9.88p | 10.13p | 9.82p | 10.13p | 356035 |
| 24/08/2012 | 9.25p | 10.50p | 9.25p | 10.00p | 356006 |
| 23/08/2012 | 9.13p | 9.50p | 9.00p | 9.25p | 266558 |
| 22/08/2012 | 9.13p | 9.13p | 8.75p | 9.13p | 0 |
| 21/08/2012 | 9.13p | 9.13p | 8.75p | 9.13p | 60000 |
| 20/08/2012 | 9.13p | 9.25p | 8.00p | 9.13p | 0 |
| 17/08/2012 | 9.25p | 9.25p | 8.00p | 9.13p | 1906166 |
| 16/08/2012 | 9.25p | 9.25p | 9.05p | 9.25p | 21000 |
| 15/08/2012 | 9.25p | 9.25p | 8.80p | 9.25p | 13000 |
| 14/08/2012 | 9.25p | 9.25p | 9.10p | 9.25p | 19696 |
| 13/08/2012 | 9.25p | 9.40p | 8.90p | 9.25p | 133431 |
| 10/08/2012 | 9.25p | 9.29p | 9.12p | 9.25p | 115766 |
| 09/08/2012 | 9.25p | 9.26p | 9.12p | 9.25p | 25000 |
| 08/08/2012 | 8.88p | 9.56p | 8.73p | 9.25p | 269616 |
| 07/08/2012 | 8.88p | 9.15p | 8.69p | 8.88p | 63546 |
| 06/08/2012 | 9.25p | 9.48p | 8.77p | 8.88p | 109327 |
| 03/08/2012 | 8.00p | 10.07p | 8.00p | 9.25p | 757518 |
| 02/08/2012 | 8.00p | 8.19p | 7.90p | 8.00p | 208248 |
| 01/08/2012 | 8.00p | 8.15p | 7.73p | 8.00p | 84582 |
| 31/07/2012 | 7.25p | 8.45p | 7.05p | 8.00p | 346631 |
| 30/07/2012 | 7.75p | 7.75p | 7.02p | 7.25p | 133757 |
| 27/07/2012 | 8.00p | 8.00p | 7.55p | 7.88p | 30864 |
| 26/07/2012 | 8.25p | 8.25p | 8.02p | 8.25p | 104500 |
| 25/07/2012 | 8.50p | 8.50p | 8.11p | 8.25p | 3000 |
| 24/07/2012 | 8.50p | 8.50p | 8.06p | 8.50p | 13000 |
| 23/07/2012 | 9.13p | 9.13p | 8.50p | 8.50p | 269055 |
| 20/07/2012 | 9.13p | 9.13p | 8.85p | 9.13p | 125225 |
| 19/07/2012 | 9.13p | 9.13p | 8.75p | 9.13p | 170891 |
| 18/07/2012 | 9.13p | 9.19p | 8.80p | 9.13p | 54618 |
| 17/07/2012 | 9.25p | 9.25p | 8.80p | 9.13p | 69388 |
| 16/07/2012 | 9.13p | 9.50p | 9.08p | 9.25p | 259548 |
| 13/07/2012 | 9.13p | 9.14p | 9.00p | 9.13p | 435671 |
| 12/07/2012 | 9.13p | 9.16p | 8.84p | 9.13p | 90008 |
| 11/07/2012 | 9.13p | 9.13p | 8.84p | 9.13p | 28000 |
| 10/07/2012 | 9.13p | 9.13p | 9.08p | 9.13p | 83835 |
| 09/07/2012 | 9.00p | 9.13p | 9.00p | 9.13p | 14248 |
| 06/07/2012 | 9.00p | 9.00p | 8.53p | 9.00p | 750 |
| 05/07/2012 | 9.25p | 9.25p | 8.25p | 9.13p | 113258 |
| 04/07/2012 | 9.50p | 9.50p | 9.25p | 9.25p | 20000 |
| 03/07/2012 | 9.63p | 9.63p | 9.25p | 9.63p | 85000 |
| 02/07/2012 | 9.75p | 10.00p | 9.50p | 9.63p | 56800 |
| 29/06/2012 | 9.88p | 10.10p | 9.50p | 9.75p | 119889 |
| 28/06/2012 | 10.00p | 10.10p | 9.62p | 9.88p | 75609 |
| 27/06/2012 | 10.00p | 10.24p | 10.00p | 10.00p | 59600 |
| 26/06/2012 | 10.38p | 10.83p | 9.86p | 10.00p | 0 |
| 25/06/2012 | 9.88p | 10.83p | 9.86p | 10.38p | 268985 |
| 22/06/2012 | 10.13p | 10.13p | 9.59p | 9.88p | 162171 |
| 21/06/2012 | 10.00p | 10.26p | 10.00p | 10.13p | 393237 |
| 20/06/2012 | 7.25p | 11.50p | 7.17p | 10.13p | 1673296 |
| 19/06/2012 | 7.25p | 7.25p | 7.01p | 7.25p | 61129 |
| 18/06/2012 | 7.13p | 7.25p | 7.00p | 7.25p | 30303 |
| 15/06/2012 | 7.13p | 7.13p | 6.75p | 7.13p | 110213 |
| 14/06/2012 | 7.13p | 7.38p | 6.75p | 7.13p | 321000 |
| 13/06/2012 | 7.13p | 7.13p | 6.88p | 7.13p | 100000 |
| 12/06/2012 | 7.13p | 7.13p | 6.85p | 7.13p | 1 |
| 11/06/2012 | 7.13p | 7.13p | 6.00p | 7.13p | 42653 |
| 08/06/2012 | 7.13p | 7.13p | 6.77p | 7.13p | 10000 |
| 07/06/2012 | 7.13p | 7.13p | 6.77p | 7.13p | 10761 |
| 06/06/2012 | 7.13p | 7.13p | 7.08p | 7.13p | 28248 |
| 01/06/2012 | 7.00p | 7.13p | 7.00p | 7.13p | 39679 |
| 31/05/2012 | 7.50p | 7.50p | 6.50p | 7.00p | 76512 |
| 30/05/2012 | 7.75p | 7.75p | 7.00p | 7.75p | 26576 |
| 29/05/2012 | 8.00p | 8.00p | 7.50p | 7.75p | 34034 |
| 28/05/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 189345 |
| 25/05/2012 | 8.00p | 8.00p | 7.70p | 8.00p | 70000 |
| 24/05/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 10529 |
| 23/05/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 35844 |
| 22/05/2012 | 7.63p | 8.00p | 7.26p | 8.00p | 64575 |
| 21/05/2012 | 7.63p | 7.70p | 7.00p | 7.63p | 362801 |
| 18/05/2012 | 7.38p | 8.00p | 7.08p | 7.63p | 520461 |
| 17/05/2012 | 7.75p | 7.75p | 7.20p | 7.38p | 120043 |
| 16/05/2012 | 8.25p | 8.25p | 7.02p | 7.75p | 363774 |
| 15/05/2012 | 9.63p | 9.63p | 7.00p | 8.25p | 123265 |
| 14/05/2012 | 9.63p | 9.63p | 9.14p | 9.63p | 7747 |
| 11/05/2012 | 10.13p | 10.13p | 9.00p | 9.75p | 120252 |
| 10/05/2012 | 10.25p | 10.25p | 10.00p | 10.13p | 15000 |
| 09/05/2012 | 10.75p | 10.75p | 9.50p | 10.25p | 77861 |
| 08/05/2012 | 11.25p | 11.25p | 10.00p | 10.75p | 142760 |
*Close Price adjusted for both dividends and splits