Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
31/05/2023 1.18p 1.25p 1.18p 1.20p 1165696
30/05/2023 1.15p 1.24p 1.15p 1.18p 1436914
26/05/2023 1.20p 1.20p 1.11p 1.15p 1327017
25/05/2023 1.20p 1.23p 1.17p 1.20p 975000
24/05/2023 1.20p 1.30p 1.16p 1.20p 1582711
23/05/2023 1.10p 1.24p 1.10p 1.20p 2088372
22/05/2023 1.10p 1.15p 1.10p 1.10p 1153560
19/05/2023 1.10p 1.14p 1.09p 1.10p 415000
18/05/2023 1.08p 1.14p 1.08p 1.10p 1515150
17/05/2023 1.10p 1.14p 1.07p 1.08p 753818
16/05/2023 1.13p 1.13p 1.10p 1.10p 767654
15/05/2023 1.13p 1.14p 1.11p 1.13p 533427
12/05/2023 1.15p 1.15p 1.11p 1.13p 1161518
11/05/2023 1.10p 1.15p 1.05p 1.15p 1377583
10/05/2023 1.08p 1.17p 1.07p 1.10p 3170568
09/05/2023 1.03p 1.10p 1.00p 1.05p 1809393
05/05/2023 1.05p 1.05p 1.00p 1.05p 1025098
04/05/2023 1.05p 1.05p 1.02p 1.05p 900000
03/05/2023 1.08p 1.10p 1.04p 1.05p 1606752
02/05/2023 1.00p 1.14p 1.00p 1.08p 2282887
28/04/2023 1.00p 1.05p 0.98p 1.00p 3330988
27/04/2023 1.00p 1.04p 0.99p 1.00p 1197286
26/04/2023 1.00p 1.02p 0.95p 1.00p 3064558
25/04/2023 1.00p 1.02p 0.97p 1.00p 1885563
24/04/2023 0.93p 1.04p 0.93p 1.00p 2251409
21/04/2023 0.90p 0.97p 0.90p 0.93p 999433
20/04/2023 0.90p 0.94p 0.85p 0.90p 892297
19/04/2023 0.83p 0.93p 0.81p 0.90p 5260553
18/04/2023 0.83p 0.83p 0.80p 0.83p 1524940
17/04/2023 0.83p 0.83p 0.80p 0.83p 5673934
14/04/2023 0.88p 0.88p 0.80p 0.83p 7816662
13/04/2023 0.88p 0.88p 0.85p 0.88p 3326706
12/04/2023 0.85p 0.89p 0.85p 0.88p 615000
11/04/2023 0.85p 0.89p 0.85p 0.88p 2647500
06/04/2023 0.85p 0.90p 0.81p 0.88p 4325910
05/04/2023 0.83p 0.85p 0.83p 0.85p 1060592
04/04/2023 0.90p 0.90p 0.76p 0.83p 5444811
03/04/2023 0.88p 0.90p 0.85p 0.90p 6997197
31/03/2023 0.88p 0.90p 0.85p 0.88p 7163875
30/03/2023 0.90p 0.90p 0.83p 0.88p 934915
29/03/2023 0.93p 0.93p 0.82p 0.90p 3582635
28/03/2023 0.93p 0.94p 0.90p 0.93p 1548054
27/03/2023 1.00p 1.00p 0.90p 0.93p 2323249
24/03/2023 0.98p 1.04p 0.95p 1.00p 3746890
23/03/2023 1.00p 1.00p 0.95p 0.98p 500000
22/03/2023 1.05p 1.05p 0.97p 1.00p 5987207
21/03/2023 1.05p 1.08p 1.00p 1.05p 2497298
20/03/2023 1.05p 1.08p 1.02p 1.05p 1160074
17/03/2023 1.05p 1.09p 1.02p 1.05p 2093322
16/03/2023 1.05p 1.05p 1.03p 1.05p 0
15/03/2023 1.08p 1.08p 1.02p 1.05p 276566
14/03/2023 1.08p 1.08p 1.02p 1.08p 1239987
13/03/2023 1.08p 1.13p 1.05p 1.08p 559734
10/03/2023 1.10p 1.10p 1.05p 1.08p 1205828
09/03/2023 1.10p 1.10p 1.09p 1.10p 597941
08/03/2023 1.10p 1.10p 1.05p 1.10p 140673
07/03/2023 1.10p 1.10p 1.06p 1.10p 800818
06/03/2023 1.10p 1.12p 1.05p 1.10p 3566456
03/03/2023 1.10p 1.13p 1.06p 1.10p 1636275
02/03/2023 1.05p 1.14p 1.01p 1.10p 2961069
01/03/2023 1.03p 1.10p 1.01p 1.05p 1229824
28/02/2023 1.00p 1.05p 0.99p 1.03p 1341444
27/02/2023 1.00p 1.04p 0.95p 1.00p 1685267
24/02/2023 1.03p 1.03p 0.98p 1.00p 239354
23/02/2023 1.03p 1.03p 1.00p 1.03p 107644
22/02/2023 1.03p 1.05p 0.98p 1.03p 1201964
21/02/2023 1.03p 1.05p 1.01p 1.03p 322121
20/02/2023 1.08p 1.08p 1.01p 1.03p 1515875
17/02/2023 1.10p 1.13p 1.05p 1.08p 599241
16/02/2023 1.08p 1.13p 1.08p 1.10p 602282
15/02/2023 1.08p 1.11p 1.00p 1.08p 3754896
14/02/2023 1.10p 1.10p 1.05p 1.08p 288564
13/02/2023 1.10p 1.11p 1.07p 1.10p 507844
10/02/2023 1.10p 1.11p 1.06p 1.10p 1814098
09/02/2023 1.10p 1.11p 1.07p 1.10p 200000
08/02/2023 1.10p 1.11p 1.07p 1.10p 1293602
07/02/2023 1.10p 1.13p 1.07p 1.10p 850273
06/02/2023 1.10p 1.14p 1.08p 1.10p 965924
03/02/2023 1.10p 1.15p 1.06p 1.10p 6418969
02/02/2023 1.10p 1.15p 1.07p 1.10p 471893
01/02/2023 1.10p 1.15p 1.08p 1.10p 2558617
31/01/2023 1.03p 1.12p 1.01p 1.10p 2838911
30/01/2023 1.03p 1.04p 1.00p 1.03p 189385
27/01/2023 1.08p 1.08p 1.02p 1.03p 1365031
26/01/2023 1.08p 1.10p 1.07p 1.08p 742227
25/01/2023 1.03p 1.10p 1.03p 1.08p 2423968
24/01/2023 1.03p 1.03p 1.02p 1.03p 340000
23/01/2023 1.03p 1.03p 1.02p 1.03p 401310
20/01/2023 1.03p 1.05p 1.01p 1.03p 1085206
19/01/2023 1.03p 1.05p 0.97p 1.03p 2830974
18/01/2023 1.00p 1.01p 0.97p 1.00p 361492
17/01/2023 1.00p 1.01p 0.97p 1.00p 1200000
16/01/2023 1.00p 1.00p 0.98p 1.00p 177125
13/01/2023 1.03p 1.03p 1.00p 1.00p 55000
12/01/2023 1.03p 1.03p 0.98p 1.00p 1513974
11/01/2023 1.03p 1.03p 0.98p 1.03p 300968
10/01/2023 1.03p 1.03p 0.98p 1.03p 427848
09/01/2023 1.03p 1.09p 0.97p 1.03p 1140668
06/01/2023 1.03p 1.03p 0.97p 1.03p 1421300
05/01/2023 1.03p 1.03p 0.97p 1.03p 539398
04/01/2023 1.05p 1.07p 0.97p 1.03p 1008781
03/01/2023 1.03p 1.09p 1.00p 1.05p 2381267
30/12/2022 1.03p 1.03p 0.96p 1.03p 321000
29/12/2022 1.03p 1.03p 0.97p 1.03p 265772
28/12/2022 1.03p 1.03p 0.98p 1.03p 323724
23/12/2022 1.03p 1.05p 0.99p 1.03p 283367
22/12/2022 1.03p 1.03p 0.98p 1.03p 66343
21/12/2022 1.03p 1.03p 0.98p 1.03p 439856
20/12/2022 1.05p 1.07p 0.99p 1.03p 1201176
19/12/2022 1.03p 1.09p 0.97p 1.05p 3160923
16/12/2022 1.05p 1.05p 0.97p 1.03p 421569
15/12/2022 1.05p 1.05p 1.00p 1.05p 140000
14/12/2022 1.05p 1.05p 0.98p 1.05p 3015500
13/12/2022 1.05p 1.05p 1.00p 1.05p 360000
12/12/2022 1.05p 1.07p 1.00p 1.05p 1749788
09/12/2022 0.98p 1.08p 0.98p 1.05p 4099467
08/12/2022 1.03p 1.03p 0.98p 0.98p 1146802
07/12/2022 0.98p 1.03p 0.97p 1.03p 2598155
06/12/2022 0.98p 1.00p 0.97p 0.98p 1657680
05/12/2022 1.00p 1.00p 0.96p 0.98p 2462112
02/12/2022 1.00p 1.00p 0.96p 1.00p 1410652
01/12/2022 1.00p 1.00p 0.99p 1.00p 100000
30/11/2022 1.02p 1.02p 0.99p 1.00p 285000
29/11/2022 1.05p 1.05p 1.00p 1.02p 210000
28/11/2022 1.05p 1.05p 1.00p 1.05p 610000
25/11/2022 1.05p 1.05p 1.00p 1.05p 1213889
24/11/2022 1.02p 1.05p 0.99p 1.05p 1219039
23/11/2022 1.02p 1.04p 0.99p 1.02p 2461988
22/11/2022 1.02p 1.03p 0.99p 1.02p 166571
21/11/2022 1.02p 1.03p 0.99p 1.02p 625712
18/11/2022 1.02p 1.03p 0.99p 1.02p 2588741
17/11/2022 1.03p 1.03p 1.00p 1.03p 420000
16/11/2022 1.03p 1.04p 0.98p 1.03p 1100190
15/11/2022 1.05p 1.05p 1.00p 1.03p 1905000
14/11/2022 1.05p 1.07p 1.00p 1.05p 3849900
11/11/2022 1.05p 1.08p 1.00p 1.05p 2829661
10/11/2022 1.03p 1.05p 1.01p 1.03p 1128588
09/11/2022 1.05p 1.05p 1.01p 1.03p 2010107
08/11/2022 1.03p 1.03p 1.00p 1.03p 2085463
07/11/2022 1.05p 1.05p 1.00p 1.03p 3625135
04/11/2022 1.05p 1.05p 1.00p 1.03p 260956
03/11/2022 1.03p 1.03p 1.00p 1.03p 100000
02/11/2022 1.05p 1.05p 1.00p 1.03p 149226
01/11/2022 1.05p 1.05p 1.01p 1.03p 105569
31/10/2022 1.03p 1.03p 1.00p 1.03p 252712
28/10/2022 1.03p 1.03p 1.00p 1.03p 1200000
27/10/2022 1.03p 1.03p 1.00p 1.03p 400687
26/10/2022 1.03p 1.04p 1.00p 1.03p 1955000
25/10/2022 1.03p 1.05p 1.00p 1.03p 3631422
24/10/2022 1.03p 1.04p 1.00p 1.03p 3473629
21/10/2022 1.03p 1.03p 1.00p 1.03p 419895
20/10/2022 1.05p 1.05p 1.00p 1.03p 64895
19/10/2022 1.05p 1.05p 1.00p 1.03p 149790
18/10/2022 1.08p 1.09p 1.00p 1.03p 814640
17/10/2022 1.08p 1.08p 1.05p 1.08p 1347411
14/10/2022 1.08p 1.14p 1.05p 1.08p 3775566
13/10/2022 1.08p 1.14p 1.05p 1.08p 1981821
12/10/2022 1.05p 1.10p 1.05p 1.08p 1330606
11/10/2022 1.05p 1.10p 1.05p 1.05p 241601
10/10/2022 1.05p 1.10p 1.03p 1.05p 215865
07/10/2022 1.05p 1.10p 1.05p 1.05p 303315
06/10/2022 1.05p 1.10p 1.02p 1.05p 357013
05/10/2022 1.03p 1.09p 1.03p 1.05p 40949
04/10/2022 1.03p 1.09p 1.03p 1.03p 133938
03/10/2022 1.00p 1.05p 0.98p 1.03p 193427
30/09/2022 1.03p 1.04p 1.00p 1.00p 168067
29/09/2022 1.03p 1.08p 0.97p 1.03p 431486
28/09/2022 1.03p 1.03p 0.97p 1.03p 120581
27/09/2022 1.05p 1.05p 1.00p 1.05p 345000
26/09/2022 1.05p 1.08p 1.03p 1.05p 31147
23/09/2022 1.08p 1.08p 1.05p 1.05p 54700
22/09/2022 1.10p 1.10p 1.05p 1.08p 1145422
21/09/2022 1.10p 1.13p 1.08p 1.10p 428847
20/09/2022 1.10p 1.14p 1.08p 1.10p 514848
19/09/2022 1.10p 1.10p 1.10p 1.10p 74954
16/09/2022 1.10p 1.10p 1.10p 1.10p 74954
15/09/2022 1.10p 1.15p 1.10p 1.10p 356496
14/09/2022 1.10p 1.15p 1.10p 1.10p 321048
13/09/2022 1.10p 1.13p 1.08p 1.10p 598844
12/09/2022 1.10p 1.10p 1.10p 1.10p 0
09/09/2022 1.10p 1.14p 1.08p 1.10p 310685
08/09/2022 1.18p 1.18p 1.10p 1.10p 2557600
07/09/2022 1.18p 1.19p 1.18p 1.18p 7200
06/09/2022 1.10p 1.19p 1.10p 1.18p 679044
05/09/2022 1.20p 1.22p 1.10p 1.10p 2159133
02/09/2022 1.25p 1.25p 1.17p 1.20p 2247944
01/09/2022 1.20p 1.28p 1.17p 1.25p 2308549
31/08/2022 1.20p 1.21p 1.17p 1.20p 1150000
30/08/2022 1.20p 1.20p 1.17p 1.20p 1086318
29/08/2022 1.13p 1.25p 1.13p 1.20p 3467860
26/08/2022 1.13p 1.25p 1.13p 1.20p 3467860
25/08/2022 1.05p 1.15p 1.04p 1.13p 1701374
24/08/2022 1.05p 1.09p 1.04p 1.05p 1301820
23/08/2022 1.05p 1.09p 1.03p 1.05p 651791
22/08/2022 1.05p 1.10p 1.03p 1.05p 854812
19/08/2022 1.03p 1.09p 1.02p 1.03p 1297980
18/08/2022 1.00p 1.04p 1.00p 1.00p 228185
17/08/2022 1.00p 1.04p 0.97p 1.00p 620000
16/08/2022 1.05p 1.08p 0.98p 1.00p 1364888
15/08/2022 1.05p 1.07p 0.97p 1.00p 5097918

*Close Price adjusted for both dividends and splits