Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/12/2009 16.75p 17.00p 15.50p 16.75p 190000
15/12/2009 17.00p 17.50p 15.50p 17.00p 205562
14/12/2009 17.25p 17.25p 15.50p 16.75p 10000
11/12/2009 17.25p 18.07p 15.50p 17.25p 367943
10/12/2009 17.25p 17.25p 17.25p 17.25p 0
09/12/2009 18.00p 18.10p 17.25p 17.25p 1000
08/12/2009 18.75p 19.50p 18.00p 18.00p 14221
07/12/2009 16.75p 19.50p 16.75p 18.75p 137869
04/12/2009 17.50p 18.00p 15.90p 16.75p 155144
03/12/2009 19.00p 19.00p 17.00p 17.50p 43000
02/12/2009 19.00p 19.50p 19.00p 19.00p 0
01/12/2009 19.00p 19.00p 19.00p 19.00p 0
30/11/2009 19.50p 19.50p 19.00p 19.00p 0
27/11/2009 20.00p 21.00p 19.50p 19.50p 60000
26/11/2009 21.00p 21.00p 20.00p 20.00p 10355
25/11/2009 21.00p 21.00p 21.00p 21.00p 0
24/11/2009 21.50p 21.50p 21.00p 21.00p 7974
23/11/2009 19.00p 23.00p 19.00p 21.50p 37640
20/11/2009 19.00p 20.00p 19.00p 19.00p 7417
19/11/2009 20.00p 22.00p 17.56p 19.00p 82170
18/11/2009 17.00p 20.67p 17.00p 20.00p 116041
17/11/2009 16.00p 16.00p 15.15p 16.00p 5921
16/11/2009 16.50p 16.58p 15.42p 16.00p 33400
13/11/2009 16.50p 16.50p 14.13p 16.50p 72655
12/11/2009 16.50p 17.75p 15.63p 16.50p 30000
11/11/2009 16.50p 17.77p 16.50p 16.50p 2813
10/11/2009 15.50p 16.50p 15.00p 16.50p 50000
09/11/2009 15.50p 15.50p 15.50p 15.50p 0
06/11/2009 15.50p 16.85p 15.00p 15.50p 9484
05/11/2009 15.75p 16.00p 14.00p 15.50p 101250
04/11/2009 16.50p 16.00p 15.65p 15.75p 37385
03/11/2009 16.50p 16.50p 16.50p 16.50p 0
02/11/2009 18.50p 18.50p 16.50p 16.50p 29476
30/10/2009 18.50p 19.37p 18.50p 18.50p 29337
29/10/2009 20.00p 18.50p 18.00p 18.50p 21417
28/10/2009 20.75p 20.00p 19.00p 20.00p 5000
27/10/2009 21.25p 21.25p 20.75p 20.75p 20404
26/10/2009 20.50p 23.00p 19.96p 21.25p 374753
23/10/2009 14.50p 23.00p 16.43p 20.50p 524525
22/10/2009 13.50p 14.88p 13.75p 14.50p 162117
21/10/2009 13.50p 14.38p 13.50p 13.50p 3377
20/10/2009 13.50p 14.00p 10.50p 13.50p 185483
19/10/2009 13.50p 14.58p 13.50p 13.50p 4323
16/10/2009 13.50p 13.50p 13.50p 13.50p 0
15/10/2009 13.50p 13.50p 12.01p 13.50p 20000
14/10/2009 13.50p 13.50p 13.50p 13.50p 0
13/10/2009 13.50p 14.65p 13.50p 13.50p 5000
12/10/2009 13.50p 14.78p 13.50p 13.50p 16648
09/10/2009 13.50p 13.50p 12.00p 13.50p 30121
08/10/2009 13.50p 13.50p 12.82p 13.50p 9000
07/10/2009 13.50p 14.78p 13.50p 13.50p 13384
06/10/2009 13.50p 13.50p 13.50p 13.50p 0
05/10/2009 14.00p 14.95p 13.42p 13.50p 15900
02/10/2009 14.00p 13.75p 13.75p 14.00p 25000
01/10/2009 14.00p 14.00p 14.00p 14.00p 0
30/09/2009 14.00p 14.00p 14.00p 14.00p 0
29/09/2009 14.00p 14.00p 14.00p 14.00p 0
28/09/2009 14.00p 15.00p 14.00p 14.00p 7629
25/09/2009 14.00p 15.00p 13.42p 14.00p 81055
24/09/2009 14.00p 14.00p 14.00p 14.00p 0
23/09/2009 14.50p 14.75p 14.00p 14.00p 1669
22/09/2009 14.50p 14.50p 14.50p 14.50p 0
21/09/2009 14.50p 14.50p 14.50p 14.50p 0

*Close Price adjusted for both dividends and splits