Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/08/2022 1.05p 1.08p 1.01p 1.05p 1315479
11/08/2022 1.15p 1.15p 1.01p 1.05p 4179765
10/08/2022 1.15p 1.15p 1.13p 1.15p 0
09/08/2022 1.13p 1.13p 1.07p 1.13p 3337694
08/08/2022 1.15p 1.25p 1.06p 1.13p 7491126
05/08/2022 1.15p 1.19p 1.13p 1.15p 371432
04/08/2022 1.13p 1.15p 1.13p 1.15p 2805702
03/08/2022 1.20p 1.20p 1.11p 1.13p 970754
02/08/2022 1.20p 1.22p 1.16p 1.20p 799932
01/08/2022 1.03p 1.24p 1.03p 1.20p 4864860
29/07/2022 1.05p 1.09p 1.00p 1.08p 901575
28/07/2022 1.03p 1.09p 0.97p 1.05p 889982
27/07/2022 1.03p 1.03p 1.00p 1.03p 1000000
26/07/2022 1.03p 1.03p 0.97p 1.03p 124398
25/07/2022 1.05p 1.05p 0.97p 1.03p 540356
22/07/2022 1.05p 1.05p 1.01p 1.05p 200000
21/07/2022 1.05p 1.05p 1.03p 1.05p 392155
20/07/2022 1.05p 1.05p 1.01p 1.05p 850961
19/07/2022 0.98p 1.07p 0.97p 1.05p 3383762
18/07/2022 0.98p 1.04p 0.94p 0.98p 1668583
15/07/2022 0.95p 0.99p 0.90p 0.95p 1792509
14/07/2022 0.95p 0.95p 0.93p 0.95p 1367
13/07/2022 0.95p 0.98p 0.92p 0.95p 858909
12/07/2022 0.95p 0.95p 0.95p 0.95p 0
11/07/2022 0.98p 1.01p 0.92p 0.95p 889122
08/07/2022 0.98p 0.98p 0.95p 0.98p 154174
07/07/2022 1.00p 1.00p 0.95p 0.98p 636050
06/07/2022 1.00p 1.02p 0.96p 1.00p 845739
05/07/2022 1.00p 1.02p 1.00p 1.00p 20250
04/07/2022 1.00p 1.00p 1.00p 1.00p 2000000
01/07/2022 0.98p 1.00p 0.98p 1.00p 349700
30/06/2022 1.00p 1.01p 0.96p 0.98p 229371
29/06/2022 0.95p 1.05p 0.92p 1.00p 2836095
28/06/2022 0.95p 0.95p 0.92p 0.95p 1107717
27/06/2022 0.95p 1.00p 0.95p 0.95p 904805
24/06/2022 1.00p 1.00p 0.95p 0.95p 736515
23/06/2022 1.00p 1.00p 1.00p 1.00p 0
22/06/2022 1.00p 1.01p 1.00p 1.00p 9900
21/06/2022 1.00p 1.01p 1.00p 1.00p 93937
20/06/2022 1.00p 1.01p 0.97p 1.00p 220497
17/06/2022 1.00p 1.01p 0.96p 1.00p 301067
16/06/2022 1.03p 1.03p 1.00p 1.00p 414173
15/06/2022 1.03p 1.03p 1.00p 1.03p 254020
14/06/2022 1.03p 1.03p 1.00p 1.03p 785984
13/06/2022 1.05p 1.05p 1.02p 1.03p 175000
10/06/2022 1.03p 1.07p 1.03p 1.05p 2807944
09/06/2022 1.03p 1.04p 1.03p 1.03p 50000
08/06/2022 1.03p 1.05p 1.03p 1.03p 151432
07/06/2022 1.13p 1.13p 1.00p 1.03p 2118135
06/06/2022 1.13p 1.15p 1.11p 1.13p 704728
03/06/2022 1.10p 1.19p 1.10p 1.13p 2341013
02/06/2022 1.10p 1.19p 1.10p 1.13p 2341013
01/06/2022 1.10p 1.19p 1.10p 1.13p 2341013
31/05/2022 1.08p 1.12p 1.05p 1.10p 750183
30/05/2022 1.10p 1.10p 1.06p 1.08p 960000
27/05/2022 1.10p 1.14p 1.06p 1.10p 1444215
26/05/2022 1.05p 1.12p 1.05p 1.10p 457480
25/05/2022 1.05p 1.10p 1.05p 1.05p 420000
24/05/2022 1.05p 1.10p 1.05p 1.05p 169957
23/05/2022 1.10p 1.10p 1.05p 1.05p 300309
20/05/2022 1.13p 1.13p 1.07p 1.10p 326226
19/05/2022 1.13p 1.13p 1.12p 1.13p 94011
18/05/2022 1.13p 1.13p 1.11p 1.13p 320158
17/05/2022 1.13p 1.13p 1.10p 1.13p 317777
16/05/2022 1.13p 1.13p 1.10p 1.13p 251067
13/05/2022 1.13p 1.13p 1.10p 1.13p 145000
12/05/2022 1.13p 1.13p 1.10p 1.13p 307500
11/05/2022 1.13p 1.13p 1.10p 1.13p 1045000
10/05/2022 1.13p 1.15p 1.10p 1.13p 4890144
09/05/2022 1.15p 1.15p 1.05p 1.08p 2515093
06/05/2022 1.13p 1.15p 1.10p 1.15p 1211793
05/05/2022 1.18p 1.18p 1.10p 1.13p 2587699
04/05/2022 1.10p 1.19p 1.01p 1.18p 12130963
03/05/2022 1.28p 1.35p 1.27p 1.30p 1633058
02/05/2022 1.25p 1.29p 1.25p 1.28p 1308400
29/04/2022 1.25p 1.29p 1.25p 1.28p 1308400
28/04/2022 1.20p 1.33p 1.20p 1.25p 4257165
27/04/2022 1.20p 1.25p 1.15p 1.20p 1993044
26/04/2022 1.25p 1.30p 1.20p 1.20p 761322
25/04/2022 1.23p 1.28p 1.23p 1.25p 261184
22/04/2022 1.25p 1.25p 1.20p 1.23p 250000
21/04/2022 1.18p 1.25p 1.12p 1.25p 1984634
20/04/2022 1.20p 1.21p 1.13p 1.18p 680000
19/04/2022 1.23p 1.23p 1.16p 1.20p 364000
18/04/2022 1.23p 1.24p 1.15p 1.23p 3801421
15/04/2022 1.23p 1.24p 1.15p 1.23p 3801421
14/04/2022 1.23p 1.24p 1.15p 1.23p 3801421
13/04/2022 1.10p 1.29p 1.10p 1.20p 3874371
12/04/2022 1.13p 1.14p 1.06p 1.10p 627520
11/04/2022 1.15p 1.15p 1.07p 1.15p 466665
08/04/2022 1.15p 1.19p 1.10p 1.15p 1020941
07/04/2022 1.18p 1.23p 1.10p 1.15p 3547822
06/04/2022 1.18p 1.22p 1.12p 1.18p 230430
05/04/2022 1.25p 1.25p 1.15p 1.18p 541070
04/04/2022 1.25p 1.30p 1.20p 1.25p 2326011
01/04/2022 1.25p 1.25p 1.20p 1.25p 288333
31/03/2022 1.33p 1.33p 1.20p 1.25p 1550953
30/03/2022 1.35p 1.36p 1.25p 1.30p 1966082
29/03/2022 1.20p 1.37p 1.17p 1.35p 3184497
28/03/2022 1.18p 1.37p 1.16p 1.20p 4538575
25/03/2022 1.03p 1.25p 0.99p 1.18p 6691096
24/03/2022 0.93p 1.10p 0.87p 1.03p 1783870
23/03/2022 0.95p 0.95p 0.90p 0.93p 409920
22/03/2022 0.95p 0.95p 0.90p 0.93p 350000
21/03/2022 0.95p 0.95p 0.90p 0.95p 177932
18/03/2022 0.95p 0.95p 0.90p 0.95p 204353
17/03/2022 0.98p 0.98p 0.90p 0.95p 2744460
16/03/2022 1.00p 1.00p 0.96p 0.98p 399064
15/03/2022 0.95p 1.05p 0.91p 1.00p 2315898
14/03/2022 0.95p 0.95p 0.91p 0.95p 106000
11/03/2022 0.95p 0.95p 0.90p 0.95p 163358
10/03/2022 0.98p 0.98p 0.92p 0.95p 802895
09/03/2022 0.98p 1.02p 0.95p 0.98p 744373
08/03/2022 0.95p 1.03p 0.95p 0.98p 2758870
07/03/2022 0.95p 0.99p 0.90p 0.95p 1350504
04/03/2022 0.95p 1.00p 0.90p 0.95p 913747
03/03/2022 0.95p 0.98p 0.95p 0.95p 25000
02/03/2022 1.00p 1.00p 0.90p 0.95p 1659606
01/03/2022 1.00p 1.00p 0.97p 1.00p 311174
28/02/2022 0.98p 1.09p 0.97p 1.00p 2391688
25/02/2022 0.98p 1.04p 0.98p 0.98p 1192682
24/02/2022 0.98p 1.01p 0.90p 0.98p 606273
23/02/2022 1.00p 1.04p 0.96p 1.00p 568212
22/02/2022 1.03p 1.04p 0.95p 1.00p 2613797
21/02/2022 1.08p 1.08p 0.96p 1.03p 666602
18/02/2022 1.08p 1.08p 1.01p 1.08p 542222
17/02/2022 1.08p 1.11p 1.01p 1.08p 682309
16/02/2022 1.08p 1.14p 1.00p 1.08p 1695000
15/02/2022 1.03p 1.14p 0.96p 1.08p 2243896
14/02/2022 1.03p 1.05p 1.00p 1.03p 3985048
11/02/2022 1.03p 1.03p 1.00p 1.03p 1425211
10/02/2022 1.03p 1.03p 1.03p 1.03p 572500
09/02/2022 1.03p 1.03p 1.03p 1.03p 466443
08/02/2022 1.03p 1.04p 1.00p 1.03p 898954
07/02/2022 1.03p 1.05p 0.98p 1.03p 1103059
04/02/2022 1.10p 1.10p 0.88p 1.03p 9292764
03/02/2022 1.15p 1.15p 1.10p 1.10p 506601
02/02/2022 1.15p 1.15p 1.14p 1.15p 381539
01/02/2022 1.15p 1.16p 1.10p 1.15p 650776
31/01/2022 1.15p 1.15p 1.10p 1.15p 361000
28/01/2022 1.15p 1.15p 1.10p 1.15p 46250
27/01/2022 1.15p 1.15p 1.10p 1.15p 2001
26/01/2022 1.15p 1.15p 1.10p 1.15p 103668
25/01/2022 1.15p 1.15p 1.10p 1.15p 71166
24/01/2022 1.15p 1.17p 1.11p 1.15p 311130
21/01/2022 1.20p 1.22p 1.15p 1.15p 261750
20/01/2022 1.20p 1.20p 1.15p 1.20p 206018
19/01/2022 1.20p 1.24p 1.16p 1.20p 1599286
18/01/2022 1.20p 1.25p 1.16p 1.20p 730715
17/01/2022 1.20p 1.25p 1.14p 1.20p 2146709
14/01/2022 1.20p 1.25p 1.18p 1.20p 1215919
13/01/2022 1.20p 1.23p 1.16p 1.20p 1083573
12/01/2022 1.23p 1.23p 1.16p 1.20p 369184
10/01/2022 1.20p 1.24p 1.20p 1.23p 482652
07/01/2022 1.25p 1.26p 1.21p 1.25p 678182
06/01/2022 1.23p 1.34p 1.20p 1.25p 1575805
05/01/2022 1.25p 1.25p 1.23p 1.23p 25000
04/01/2022 1.25p 1.26p 1.20p 1.25p 51296
31/12/2021 1.25p 1.25p 1.25p 1.25p 0
30/12/2021 1.28p 1.28p 1.22p 1.25p 660945
29/12/2021 1.20p 1.32p 1.20p 1.28p 2135846
24/12/2021 1.28p 1.33p 1.20p 1.20p 340000
23/12/2021 1.10p 1.34p 1.10p 1.28p 1385000
22/12/2021 1.10p 1.20p 1.02p 1.10p 2892380
21/12/2021 1.10p 1.20p 1.10p 1.10p 3547337
20/12/2021 1.20p 1.20p 1.03p 1.10p 1460686
17/12/2021 1.20p 1.20p 1.10p 1.20p 275888
16/12/2021 1.20p 1.24p 1.10p 1.20p 2729877
15/12/2021 1.20p 1.28p 1.10p 1.20p 208576
14/12/2021 1.20p 1.25p 1.20p 1.20p 150725
13/12/2021 1.30p 1.30p 1.20p 1.20p 738138
10/12/2021 1.25p 1.40p 1.25p 1.30p 799081
09/12/2021 1.30p 1.49p 1.10p 1.25p 4079733
08/12/2021 1.30p 1.35p 1.20p 1.30p 1100855
07/12/2021 1.20p 1.45p 1.20p 1.30p 4551344
06/12/2021 1.10p 1.30p 1.10p 1.20p 5695430
03/12/2021 1.05p 1.20p 1.00p 1.10p 3113780
02/12/2021 0.98p 1.10p 0.98p 1.05p 6192798
01/12/2021 0.88p 1.03p 0.88p 0.98p 2533262
30/11/2021 0.88p 0.90p 0.86p 0.88p 339351
29/11/2021 0.90p 0.90p 0.85p 0.88p 3946464
26/11/2021 0.90p 0.95p 0.86p 0.90p 1252139
25/11/2021 0.93p 0.93p 0.90p 0.93p 217425
24/11/2021 0.93p 0.93p 0.90p 0.93p 4053932
23/11/2021 1.00p 1.00p 0.90p 0.93p 1719163
22/11/2021 0.95p 1.04p 0.93p 1.00p 2058449
19/11/2021 0.90p 0.99p 0.86p 0.95p 4734920
18/11/2021 0.90p 0.90p 0.86p 0.90p 1735590
17/11/2021 0.88p 0.90p 0.87p 0.90p 228459
16/11/2021 0.88p 0.90p 0.88p 0.88p 67005
15/11/2021 0.88p 0.88p 0.87p 0.88p 195729
12/11/2021 0.90p 0.90p 0.86p 0.88p 1743169
11/11/2021 0.90p 0.94p 0.88p 0.90p 175074
10/11/2021 0.90p 0.93p 0.88p 0.90p 324152
09/11/2021 0.88p 0.93p 0.87p 0.90p 521975
08/11/2021 0.90p 0.95p 0.85p 0.88p 2320846
05/11/2021 0.90p 0.94p 0.90p 0.90p 434672
04/11/2021 0.90p 0.90p 0.87p 0.90p 72101
03/11/2021 0.90p 0.90p 0.90p 0.90p 0
02/11/2021 0.90p 0.90p 0.85p 0.90p 1172209

*Close Price adjusted for both dividends and splits