Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/07/2011 14.50p 14.50p 14.00p 14.50p 50000
20/07/2011 14.50p 14.50p 14.00p 14.50p 10000
19/07/2011 14.50p 14.50p 13.50p 14.50p 0
18/07/2011 14.25p 14.50p 13.50p 14.50p 35874
15/07/2011 14.25p 14.69p 14.25p 14.25p 21000
14/07/2011 14.25p 14.25p 13.50p 14.25p 40833
13/07/2011 14.75p 14.92p 14.25p 14.25p 47000
12/07/2011 14.25p 14.93p 14.00p 14.75p 130233
11/07/2011 14.50p 14.93p 13.50p 14.25p 66733
08/07/2011 13.75p 13.93p 13.75p 13.75p 0
07/07/2011 13.75p 13.93p 13.75p 13.75p 26354
06/07/2011 13.75p 13.97p 13.50p 13.75p 119555
05/07/2011 13.75p 14.95p 13.75p 13.75p 50000
04/07/2011 14.00p 14.00p 13.50p 13.75p 87877
01/07/2011 14.00p 14.00p 13.50p 14.00p 79325
30/06/2011 14.00p 14.00p 13.50p 14.00p 22508
29/06/2011 14.00p 14.00p 13.50p 14.00p 155035
28/06/2011 14.00p 14.00p 13.50p 14.00p 87869
27/06/2011 14.38p 14.38p 13.50p 14.00p 9440
24/06/2011 14.25p 14.50p 13.00p 14.25p 100767
23/06/2011 14.75p 14.75p 13.33p 14.25p 35000
22/06/2011 14.75p 14.75p 14.50p 14.75p 0
21/06/2011 14.75p 14.75p 14.50p 14.75p 0
20/06/2011 14.75p 14.75p 14.50p 14.75p 4821
17/06/2011 14.88p 14.88p 14.55p 14.75p 23349
16/06/2011 15.38p 15.38p 14.50p 14.88p 113567
15/06/2011 15.50p 15.50p 15.29p 15.38p 53854
14/06/2011 15.50p 15.50p 15.29p 15.50p 5000
13/06/2011 15.50p 15.54p 15.29p 15.50p 51572
10/06/2011 15.50p 15.60p 15.05p 15.50p 0
09/06/2011 15.38p 15.60p 15.05p 15.50p 67797
08/06/2011 15.38p 15.38p 14.78p 15.38p 80000
07/06/2011 15.75p 15.75p 14.88p 15.38p 56649
06/06/2011 15.75p 15.75p 15.50p 15.75p 45586
03/06/2011 15.75p 15.75p 14.60p 15.75p 18724
02/06/2011 15.75p 15.75p 14.26p 15.75p 0
01/06/2011 15.75p 15.75p 14.26p 15.75p 56592
31/05/2011 15.63p 17.00p 15.25p 15.38p 357156
27/05/2011 15.88p 15.88p 15.00p 15.63p 64940
26/05/2011 15.88p 15.88p 15.41p 15.88p 0
25/05/2011 15.88p 15.88p 15.41p 15.88p 12969
24/05/2011 16.25p 16.25p 15.00p 15.88p 211789
23/05/2011 16.25p 16.30p 16.25p 16.25p 0
20/05/2011 16.25p 16.30p 16.25p 16.25p 1675
19/05/2011 16.75p 16.75p 16.25p 16.25p 109088
18/05/2011 16.88p 16.88p 16.61p 16.88p 27896
17/05/2011 16.88p 16.88p 16.65p 16.88p 8975
16/05/2011 17.75p 17.75p 16.55p 16.88p 76773
13/05/2011 17.50p 17.75p 17.50p 17.75p 277926
12/05/2011 16.50p 17.70p 16.50p 17.50p 349423
11/05/2011 17.00p 17.32p 16.50p 16.50p 74731
10/05/2011 15.75p 17.50p 15.75p 17.00p 269508
09/05/2011 15.75p 16.00p 15.67p 15.75p 40000
06/05/2011 15.63p 16.00p 15.55p 15.75p 318830
05/05/2011 15.75p 15.75p 15.50p 15.63p 31836
04/05/2011 15.75p 15.84p 15.75p 15.75p 0
03/05/2011 15.75p 15.84p 15.75p 15.75p 30000
28/04/2011 15.88p 15.88p 15.75p 15.75p 50000
27/04/2011 15.88p 15.90p 15.75p 15.88p 0
26/04/2011 15.88p 15.90p 15.75p 15.88p 33769
21/04/2011 16.75p 16.75p 15.50p 15.88p 252148
20/04/2011 16.88p 16.88p 16.00p 16.75p 197826
19/04/2011 16.88p 16.90p 16.37p 16.88p 70000
18/04/2011 16.75p 17.00p 16.75p 16.88p 517506
15/04/2011 16.75p 16.75p 16.53p 16.75p 3000
14/04/2011 16.75p 16.82p 16.50p 16.75p 89519
13/04/2011 16.75p 17.00p 16.53p 16.75p 42111
12/04/2011 16.75p 16.83p 16.75p 16.75p 17711
11/04/2011 16.75p 16.96p 16.50p 16.75p 125740
08/04/2011 16.75p 16.93p 16.75p 16.75p 102000
07/04/2011 16.75p 17.00p 16.50p 16.75p 290645
06/04/2011 16.75p 16.94p 16.75p 16.75p 36515
05/04/2011 16.75p 16.95p 16.70p 16.75p 78243
04/04/2011 16.75p 16.96p 16.70p 16.75p 75335
01/04/2011 16.50p 16.75p 16.00p 16.75p 73000
31/03/2011 16.75p 16.75p 16.00p 16.50p 15000
30/03/2011 16.75p 16.75p 16.55p 16.75p 10000
29/03/2011 16.50p 16.88p 16.50p 16.75p 15889
28/03/2011 16.75p 16.75p 16.50p 16.75p 60000
25/03/2011 16.63p 16.75p 16.25p 16.75p 663255
24/03/2011 16.25p 16.70p 16.25p 16.63p 281787
23/03/2011 16.25p 16.50p 16.11p 16.25p 186201
22/03/2011 16.25p 16.42p 16.25p 16.25p 1246
21/03/2011 15.75p 16.50p 15.75p 16.25p 242618
18/03/2011 15.25p 16.00p 15.07p 15.75p 1087376
17/03/2011 15.25p 15.25p 15.00p 15.00p 48124
16/03/2011 15.25p 15.50p 15.25p 15.25p 80039
15/03/2011 15.25p 15.37p 15.00p 15.25p 515759
14/03/2011 15.13p 15.30p 15.13p 15.25p 37836
11/03/2011 15.50p 15.50p 15.01p 15.13p 33531
10/03/2011 15.25p 15.75p 15.00p 15.75p 54315
09/03/2011 15.25p 15.65p 14.50p 15.25p 20000
08/03/2011 15.25p 15.25p 15.20p 15.25p 6518
07/03/2011 15.25p 15.25p 15.22p 15.25p 1933
04/03/2011 15.25p 15.38p 14.50p 15.25p 90000
03/03/2011 15.88p 15.80p 15.25p 15.25p 110900
02/03/2011 15.88p 15.88p 15.50p 15.88p 65000
01/03/2011 15.88p 16.03p 15.74p 15.88p 22644
28/02/2011 15.88p 16.06p 15.74p 15.88p 31494
25/02/2011 16.25p 16.16p 15.50p 15.88p 79059
24/02/2011 16.00p 16.20p 15.73p 15.88p 114685
23/02/2011 16.25p 16.90p 15.65p 16.00p 110177
22/02/2011 17.50p 17.25p 17.20p 17.25p 7764
21/02/2011 17.50p 17.50p 17.18p 17.50p 0
18/02/2011 17.50p 17.50p 17.18p 17.50p 15227
17/02/2011 17.50p 18.00p 17.16p 17.50p 26618
16/02/2011 17.50p 18.00p 17.50p 17.50p 1690
15/02/2011 17.50p 17.50p 17.33p 17.50p 1007
14/02/2011 17.50p 18.00p 17.50p 17.50p 5500
11/02/2011 18.00p 18.00p 17.50p 17.50p 10000
10/02/2011 17.32p 17.65p 17.32p 17.50p 76024
09/02/2011 17.65p 17.65p 17.50p 17.50p 320
08/02/2011 17.50p 18.00p 17.50p 17.50p 0
07/02/2011 18.00p 18.00p 17.50p 17.50p 116165
04/02/2011 17.91p 18.00p 17.50p 17.50p 26651
03/02/2011 18.50p 18.50p 17.50p 17.50p 223240
02/02/2011 17.65p 18.30p 17.65p 18.00p 140538
01/02/2011 17.75p 17.75p 17.50p 17.75p 50000
31/01/2011 17.75p 18.49p 17.75p 17.75p 81361
28/01/2011 17.75p 18.05p 17.57p 17.75p 243999
27/01/2011 17.75p 18.03p 17.27p 17.75p 108180
26/01/2011 18.00p 18.00p 17.59p 17.75p 10000
25/01/2011 18.00p 18.00p 17.59p 18.00p 20000
24/01/2011 17.75p 18.50p 17.50p 18.00p 150943
21/01/2011 17.75p 17.83p 17.15p 17.75p 39188
20/01/2011 17.75p 17.85p 17.36p 17.75p 8150
19/01/2011 17.50p 18.25p 17.50p 17.75p 11801
18/01/2011 17.75p 18.00p 16.85p 17.50p 396923
17/01/2011 17.75p 18.05p 17.21p 17.75p 102283
14/01/2011 17.96p 18.05p 16.50p 17.50p 148090
13/01/2011 18.05p 18.05p 16.50p 17.50p 138409
12/01/2011 17.60p 18.10p 17.60p 17.75p 41429
11/01/2011 18.24p 18.40p 17.00p 17.50p 324883
10/01/2011 17.50p 19.00p 17.50p 18.00p 452505
07/01/2011 17.25p 17.88p 17.25p 17.50p 230029
06/01/2011 17.25p 17.35p 16.50p 17.25p 125697
05/01/2011 17.25p 17.78p 17.00p 17.00p 114510
04/01/2011 17.00p 17.90p 16.42p 17.25p 150416
31/12/2010 16.50p 17.10p 16.00p 17.00p 490339
30/12/2010 16.50p 16.79p 16.00p 16.50p 96779
29/12/2010 16.50p 16.51p 16.34p 16.50p 66515
24/12/2010 16.50p 16.85p 16.50p 16.50p 77902
23/12/2010 16.50p 16.85p 16.33p 16.50p 100488
22/12/2010 16.50p 16.50p 16.30p 16.50p 61283
21/12/2010 15.25p 17.00p 15.15p 16.50p 210568
20/12/2010 15.25p 15.85p 15.10p 15.25p 56722
17/12/2010 15.25p 15.87p 15.25p 15.25p 6190
16/12/2010 15.25p 15.25p 15.11p 15.25p 11538
15/12/2010 15.25p 15.90p 15.05p 15.25p 224978
14/12/2010 15.25p 15.95p 15.25p 15.25p 15996
13/12/2010 15.50p 15.95p 15.25p 15.25p 258269
10/12/2010 15.50p 16.00p 15.00p 15.50p 109400
09/12/2010 15.50p 16.00p 15.01p 15.50p 104120
08/12/2010 16.25p 17.50p 15.30p 15.50p 467998
07/12/2010 16.75p 17.50p 15.51p 16.25p 192418
06/12/2010 13.25p 18.50p 13.25p 16.75p 2579985
03/12/2010 12.50p 14.00p 12.10p 13.25p 539190
02/12/2010 12.50p 12.58p 12.25p 12.50p 105000
01/12/2010 13.00p 13.00p 12.00p 12.50p 34800
30/11/2010 13.00p 13.00p 12.60p 13.00p 11469
29/11/2010 13.00p 13.00p 12.92p 13.00p 2250
26/11/2010 13.00p 13.00p 12.51p 13.00p 99900
25/11/2010 13.25p 13.25p 12.95p 13.00p 73600
24/11/2010 13.25p 13.25p 13.00p 13.25p 94796
23/11/2010 14.00p 14.00p 12.50p 13.25p 188878
22/11/2010 12.50p 13.93p 12.50p 13.25p 725443
19/11/2010 10.50p 12.87p 10.50p 12.50p 331224
18/11/2010 10.50p 10.71p 10.50p 10.50p 45000
17/11/2010 10.50p 10.71p 10.50p 10.50p 18800
16/11/2010 10.50p 10.50p 10.50p 10.50p 0
15/11/2010 10.50p 11.00p 10.50p 10.50p 54132
12/11/2010 10.00p 10.69p 10.00p 10.50p 38300
11/11/2010 10.50p 10.68p 10.50p 10.50p 3891
10/11/2010 10.50p 11.00p 10.35p 10.50p 151352
09/11/2010 10.50p 11.00p 10.50p 10.50p 190000
08/11/2010 10.50p 10.69p 10.50p 10.50p 2529
05/11/2010 10.50p 10.50p 10.15p 10.50p 52453
04/11/2010 10.50p 10.50p 10.50p 10.50p 25000
03/11/2010 10.50p 10.72p 10.50p 10.50p 30000
02/11/2010 10.50p 10.72p 10.00p 10.50p 66786
01/11/2010 10.50p 10.50p 10.18p 10.50p 11366
29/10/2010 10.50p 10.72p 10.50p 10.50p 9000
28/10/2010 10.50p 10.75p 10.18p 10.50p 3495
27/10/2010 10.50p 10.50p 10.50p 10.50p 0
26/10/2010 10.50p 10.75p 10.50p 10.50p 4619
25/10/2010 10.50p 10.50p 10.50p 10.50p 0
22/10/2010 10.50p 10.50p 10.50p 10.50p 0
21/10/2010 10.50p 10.50p 10.50p 10.50p 0
20/10/2010 10.50p 10.50p 10.02p 10.50p 31768
19/10/2010 10.50p 10.50p 10.50p 10.50p 25000
18/10/2010 10.00p 11.00p 10.00p 10.50p 75000
15/10/2010 10.50p 10.77p 10.13p 10.50p 30170
14/10/2010 10.50p 10.77p 10.50p 10.50p 1987
13/10/2010 10.25p 10.77p 10.23p 10.50p 20234
12/10/2010 10.25p 10.25p 10.25p 10.25p 50000
11/10/2010 9.75p 10.44p 9.70p 10.25p 57534
08/10/2010 8.38p 10.28p 7.53p 9.75p 575275
07/10/2010 8.38p 8.55p 8.38p 8.38p 2000
06/10/2010 8.75p 8.75p 8.00p 8.38p 37163
05/10/2010 9.63p 9.63p 7.25p 8.75p 98000

*Close Price adjusted for both dividends and splits