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 |
|---|---|---|---|---|---|
| 04/05/2012 | 11.25p | 11.30p | 11.00p | 11.25p | 239195 |
| 03/05/2012 | 11.38p | 11.40p | 10.52p | 11.25p | 499654 |
| 02/05/2012 | 10.75p | 13.00p | 10.74p | 11.38p | 897383 |
| 01/05/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 70961 |
| 30/04/2012 | 13.25p | 13.25p | 10.00p | 10.75p | 542333 |
| 27/04/2012 | 14.62p | 14.62p | 12.96p | 13.25p | 328198 |
| 26/04/2012 | 16.00p | 16.00p | 13.50p | 14.62p | 383624 |
| 25/04/2012 | 15.38p | 17.30p | 15.15p | 16.00p | 1082558 |
| 24/04/2012 | 14.50p | 16.00p | 14.50p | 15.38p | 711801 |
| 23/04/2012 | 14.38p | 15.25p | 14.38p | 14.50p | 532603 |
| 20/04/2012 | 14.25p | 16.00p | 14.25p | 14.38p | 817113 |
| 19/04/2012 | 13.25p | 15.13p | 13.25p | 14.38p | 1148676 |
| 18/04/2012 | 12.63p | 14.50p | 12.63p | 13.25p | 617081 |
| 17/04/2012 | 12.63p | 12.90p | 12.50p | 12.63p | 354833 |
| 16/04/2012 | 12.13p | 13.41p | 12.13p | 12.63p | 810511 |
| 13/04/2012 | 11.00p | 13.00p | 11.00p | 12.13p | 1540931 |
| 12/04/2012 | 8.63p | 12.00p | 8.63p | 11.00p | 1242895 |
| 11/04/2012 | 8.63p | 8.75p | 8.63p | 8.63p | 91099 |
| 10/04/2012 | 8.50p | 8.75p | 8.50p | 8.63p | 78771 |
| 05/04/2012 | 8.50p | 8.75p | 8.45p | 8.50p | 82931 |
| 04/04/2012 | 8.50p | 8.75p | 8.45p | 8.50p | 72122 |
| 03/04/2012 | 8.50p | 9.40p | 8.50p | 8.50p | 229483 |
| 02/04/2012 | 8.00p | 9.00p | 8.00p | 8.50p | 841738 |
| 30/03/2012 | 6.50p | 9.00p | 6.25p | 8.00p | 2177141 |
| 29/03/2012 | 6.50p | 6.60p | 6.50p | 6.50p | 10000 |
| 28/03/2012 | 6.50p | 6.50p | 6.16p | 6.50p | 0 |
| 27/03/2012 | 6.50p | 6.50p | 6.16p | 6.50p | 53340 |
| 26/03/2012 | 6.50p | 6.50p | 6.35p | 6.50p | 9126 |
| 23/03/2012 | 6.50p | 6.50p | 6.35p | 6.50p | 34810 |
| 22/03/2012 | 6.50p | 6.50p | 6.35p | 6.50p | 2000 |
| 21/03/2012 | 6.50p | 6.50p | 6.35p | 6.50p | 6176 |
| 20/03/2012 | 6.50p | 6.50p | 6.38p | 6.50p | 8421 |
| 19/03/2012 | 6.38p | 6.50p | 6.35p | 6.50p | 81551 |
| 16/03/2012 | 6.50p | 6.50p | 6.00p | 6.38p | 88692 |
| 15/03/2012 | 6.13p | 6.13p | 6.00p | 6.13p | 608673 |
| 14/03/2012 | 6.13p | 6.13p | 5.88p | 6.13p | 285000 |
| 13/03/2012 | 6.13p | 6.15p | 6.00p | 6.13p | 351364 |
| 12/03/2012 | 6.13p | 6.13p | 6.00p | 6.13p | 107042 |
| 09/03/2012 | 6.13p | 6.13p | 6.00p | 6.13p | 81127 |
| 08/03/2012 | 6.13p | 6.13p | 6.03p | 6.13p | 18197 |
| 07/03/2012 | 6.13p | 6.13p | 6.03p | 6.13p | 8923 |
| 06/03/2012 | 6.13p | 6.13p | 6.03p | 6.13p | 0 |
| 05/03/2012 | 6.13p | 6.13p | 6.03p | 6.13p | 55528 |
| 02/03/2012 | 6.13p | 6.20p | 6.00p | 6.13p | 329470 |
| 01/03/2012 | 6.13p | 6.13p | 6.09p | 6.13p | 20000 |
| 29/02/2012 | 6.13p | 6.22p | 4.98p | 6.13p | 1009885 |
| 28/02/2012 | 6.13p | 6.21p | 6.00p | 6.13p | 148172 |
| 27/02/2012 | 6.13p | 6.24p | 6.00p | 6.13p | 200000 |
| 24/02/2012 | 6.13p | 6.25p | 6.00p | 6.13p | 121580 |
| 23/02/2012 | 6.13p | 6.50p | 6.13p | 6.13p | 103126 |
| 22/02/2012 | 6.13p | 6.23p | 6.13p | 6.13p | 38789 |
| 21/02/2012 | 6.13p | 6.25p | 6.07p | 6.13p | 69910 |
| 20/02/2012 | 6.13p | 6.25p | 6.05p | 6.13p | 36586 |
| 17/02/2012 | 5.88p | 6.13p | 5.88p | 6.13p | 236310 |
| 16/02/2012 | 5.88p | 5.95p | 5.80p | 5.88p | 0 |
| 15/02/2012 | 5.88p | 5.95p | 5.80p | 5.88p | 43583 |
| 14/02/2012 | 5.88p | 5.88p | 5.80p | 5.88p | 0 |
| 13/02/2012 | 5.88p | 5.88p | 5.80p | 5.88p | 46499 |
| 10/02/2012 | 5.75p | 5.95p | 5.75p | 5.88p | 92491 |
| 09/02/2012 | 5.75p | 5.90p | 5.75p | 5.75p | 65000 |
| 08/02/2012 | 5.75p | 5.88p | 5.75p | 5.75p | 17006 |
| 07/02/2012 | 5.75p | 5.75p | 5.51p | 5.75p | 8200 |
| 06/02/2012 | 5.75p | 5.75p | 5.61p | 5.75p | 50000 |
| 03/02/2012 | 5.75p | 5.75p | 5.51p | 5.75p | 70273 |
| 02/02/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 01/02/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 31/01/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 119000 |
| 30/01/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 27/01/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 158445 |
| 26/01/2012 | 5.75p | 5.75p | 5.60p | 5.75p | 0 |
| 25/01/2012 | 5.75p | 5.75p | 5.60p | 5.75p | 29000 |
| 24/01/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 27851 |
| 23/01/2012 | 5.75p | 5.88p | 5.75p | 5.75p | 0 |
| 20/01/2012 | 5.75p | 5.88p | 5.75p | 5.75p | 0 |
| 19/01/2012 | 5.88p | 5.88p | 5.75p | 5.75p | 75000 |
| 18/01/2012 | 5.88p | 5.88p | 5.75p | 5.88p | 6051 |
| 17/01/2012 | 5.88p | 5.88p | 5.76p | 5.88p | 79245 |
| 16/01/2012 | 5.88p | 5.88p | 5.76p | 5.88p | 5414 |
| 13/01/2012 | 5.88p | 5.88p | 5.76p | 5.88p | 12857 |
| 12/01/2012 | 5.88p | 5.88p | 5.78p | 5.88p | 70000 |
| 11/01/2012 | 6.13p | 6.13p | 5.50p | 5.88p | 80575 |
| 10/01/2012 | 6.13p | 6.13p | 5.70p | 6.13p | 105859 |
| 09/01/2012 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 06/01/2012 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 05/01/2012 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 04/01/2012 | 6.13p | 6.13p | 6.00p | 6.13p | 2000 |
| 03/01/2012 | 6.25p | 6.25p | 6.00p | 6.13p | 176210 |
| 30/12/2011 | 6.25p | 6.25p | 6.00p | 6.25p | 37954 |
| 29/12/2011 | 6.25p | 6.25p | 5.77p | 6.25p | 27150 |
| 28/12/2011 | 6.25p | 6.25p | 6.01p | 6.25p | 41142 |
| 23/12/2011 | 6.25p | 6.25p | 6.00p | 6.25p | 7299 |
| 22/12/2011 | 6.25p | 6.38p | 5.50p | 6.25p | 0 |
| 21/12/2011 | 6.38p | 6.38p | 5.50p | 6.25p | 90000 |
| 20/12/2011 | 6.25p | 6.38p | 6.00p | 6.38p | 23000 |
| 19/12/2011 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 16/12/2011 | 6.25p | 6.25p | 6.00p | 6.25p | 7000 |
| 15/12/2011 | 6.38p | 6.38p | 6.00p | 6.25p | 20000 |
| 14/12/2011 | 6.38p | 6.38p | 5.50p | 6.38p | 0 |
| 13/12/2011 | 6.38p | 6.38p | 5.50p | 6.38p | 40000 |
| 12/12/2011 | 6.38p | 6.38p | 6.02p | 6.38p | 891 |
| 09/12/2011 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 08/12/2011 | 6.38p | 6.38p | 6.00p | 6.38p | 19286 |
| 07/12/2011 | 6.38p | 6.38p | 6.02p | 6.38p | 0 |
| 06/12/2011 | 6.38p | 6.38p | 6.02p | 6.38p | 7000 |
| 05/12/2011 | 6.63p | 6.63p | 6.25p | 6.38p | 99554 |
| 02/12/2011 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 01/12/2011 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 30/11/2011 | 6.63p | 6.63p | 6.00p | 6.63p | 92951 |
| 29/11/2011 | 6.88p | 6.88p | 5.13p | 6.63p | 37690 |
| 28/11/2011 | 6.88p | 6.88p | 6.75p | 6.88p | 5784 |
| 25/11/2011 | 6.75p | 7.00p | 6.50p | 6.88p | 433643 |
| 24/11/2011 | 6.75p | 6.75p | 6.55p | 6.75p | 20000 |
| 23/11/2011 | 7.38p | 7.38p | 6.00p | 6.88p | 115000 |
| 22/11/2011 | 7.75p | 7.75p | 7.30p | 7.38p | 8500 |
| 21/11/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 5000 |
| 18/11/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 30000 |
| 17/11/2011 | 7.75p | 7.98p | 7.50p | 7.75p | 12500 |
| 16/11/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 6527 |
| 15/11/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 30571 |
| 14/11/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 15323 |
| 11/11/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 3000 |
| 10/11/2011 | 7.75p | 7.90p | 7.26p | 7.75p | 32000 |
| 09/11/2011 | 7.50p | 7.50p | 7.26p | 7.38p | 20000 |
| 08/11/2011 | 7.50p | 7.50p | 7.27p | 7.50p | 17230 |
| 07/11/2011 | 7.63p | 7.63p | 6.75p | 7.50p | 165328 |
| 04/11/2011 | 8.25p | 8.25p | 7.50p | 7.63p | 66643 |
| 03/11/2011 | 8.25p | 8.25p | 8.00p | 8.25p | 0 |
| 02/11/2011 | 8.25p | 8.25p | 8.00p | 8.25p | 17600 |
| 01/11/2011 | 8.25p | 8.25p | 8.00p | 8.25p | 0 |
| 31/10/2011 | 8.25p | 8.25p | 8.00p | 8.25p | 35480 |
| 28/10/2011 | 8.25p | 8.25p | 7.67p | 8.25p | 34257 |
| 27/10/2011 | 8.00p | 8.25p | 8.00p | 8.25p | 120093 |
| 26/10/2011 | 8.00p | 8.03p | 8.00p | 8.00p | 3052 |
| 25/10/2011 | 8.00p | 8.04p | 7.99p | 8.00p | 151500 |
| 24/10/2011 | 7.88p | 8.25p | 7.75p | 8.00p | 235000 |
| 21/10/2011 | 8.13p | 8.13p | 7.65p | 7.88p | 20000 |
| 20/10/2011 | 8.25p | 8.25p | 7.08p | 8.13p | 75500 |
| 19/10/2011 | 8.25p | 8.25p | 8.00p | 8.25p | 10000 |
| 18/10/2011 | 8.38p | 8.38p | 8.00p | 8.25p | 24239 |
| 17/10/2011 | 8.38p | 8.38p | 8.00p | 8.38p | 162402 |
| 14/10/2011 | 8.38p | 8.38p | 8.37p | 8.38p | 0 |
| 13/10/2011 | 8.38p | 8.38p | 8.37p | 8.38p | 0 |
| 12/10/2011 | 8.38p | 8.38p | 8.37p | 8.38p | 0 |
| 11/10/2011 | 8.38p | 8.38p | 8.37p | 8.38p | 21045 |
| 10/10/2011 | 8.38p | 8.39p | 8.38p | 8.38p | 8585 |
| 07/10/2011 | 8.38p | 8.43p | 8.25p | 8.38p | 83559 |
| 06/10/2011 | 8.38p | 8.45p | 8.26p | 8.38p | 57000 |
| 05/10/2011 | 9.38p | 9.38p | 8.35p | 8.38p | 63351 |
| 04/10/2011 | 11.50p | 11.50p | 9.00p | 9.38p | 159011 |
| 03/10/2011 | 11.50p | 11.50p | 10.71p | 11.50p | 31091 |
| 30/09/2011 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 29/09/2011 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 28/09/2011 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 27/09/2011 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 26/09/2011 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 23/09/2011 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 22/09/2011 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 21/09/2011 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 20/09/2011 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 19/09/2011 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 16/09/2011 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 15/09/2011 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 14/09/2011 | 12.13p | 12.13p | 11.50p | 12.13p | 0 |
| 13/09/2011 | 12.13p | 12.13p | 11.50p | 12.13p | 0 |
| 12/09/2011 | 12.13p | 12.13p | 11.50p | 12.13p | 0 |
| 09/09/2011 | 12.13p | 12.13p | 11.50p | 12.13p | 4214 |
| 08/09/2011 | 12.25p | 12.25p | 11.00p | 12.13p | 35502 |
| 07/09/2011 | 12.25p | 12.25p | 11.00p | 12.25p | 50000 |
| 06/09/2011 | 12.25p | 12.25p | 11.50p | 12.25p | 0 |
| 05/09/2011 | 12.25p | 12.25p | 11.50p | 12.25p | 6000 |
| 02/09/2011 | 12.00p | 12.25p | 11.59p | 12.25p | 10000 |
| 01/09/2011 | 12.00p | 12.00p | 11.00p | 12.00p | 15000 |
| 31/08/2011 | 12.00p | 12.00p | 11.13p | 12.00p | 73000 |
| 30/08/2011 | 12.00p | 12.00p | 11.50p | 12.00p | 9341 |
| 26/08/2011 | 12.00p | 12.13p | 11.50p | 12.00p | 0 |
| 25/08/2011 | 12.00p | 12.13p | 11.50p | 12.00p | 0 |
| 24/08/2011 | 12.13p | 12.13p | 11.50p | 12.00p | 0 |
| 23/08/2011 | 12.13p | 12.13p | 11.50p | 12.13p | 0 |
| 22/08/2011 | 12.13p | 12.13p | 11.50p | 12.13p | 0 |
| 19/08/2011 | 12.13p | 12.13p | 11.50p | 12.13p | 37000 |
| 18/08/2011 | 12.13p | 12.13p | 11.75p | 12.13p | 0 |
| 17/08/2011 | 12.00p | 12.13p | 11.75p | 12.13p | 17500 |
| 16/08/2011 | 12.00p | 12.00p | 11.98p | 12.00p | 2500 |
| 15/08/2011 | 12.00p | 12.00p | 11.49p | 12.00p | 0 |
| 12/08/2011 | 11.63p | 12.00p | 11.49p | 12.00p | 25000 |
| 11/08/2011 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
| 10/08/2011 | 11.63p | 12.13p | 11.00p | 11.63p | 0 |
| 09/08/2011 | 12.13p | 12.13p | 11.00p | 11.63p | 71257 |
| 08/08/2011 | 13.00p | 13.00p | 11.52p | 12.13p | 74439 |
| 05/08/2011 | 13.75p | 14.00p | 12.00p | 13.00p | 35180 |
| 04/08/2011 | 14.50p | 14.50p | 13.51p | 14.00p | 33610 |
| 03/08/2011 | 14.50p | 14.50p | 14.00p | 14.50p | 123528 |
| 02/08/2011 | 14.50p | 14.50p | 14.10p | 14.50p | 0 |
| 01/08/2011 | 14.50p | 14.50p | 14.10p | 14.50p | 600 |
| 29/07/2011 | 14.50p | 14.50p | 14.00p | 14.50p | 75000 |
| 28/07/2011 | 14.50p | 14.50p | 14.10p | 14.50p | 60 |
| 27/07/2011 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 26/07/2011 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 25/07/2011 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 22/07/2011 | 14.50p | 14.50p | 14.00p | 14.50p | 150000 |
*Close Price adjusted for both dividends and splits