Minoan Group (MIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/09/2018 5.50p 5.70p 5.11p 5.25p 153716
03/09/2018 5.55p 5.75p 5.39p 5.50p 107140
31/08/2018 5.35p 5.82p 5.35p 5.55p 507646
30/08/2018 5.65p 5.70p 5.30p 5.40p 477877
29/08/2018 5.75p 5.75p 5.30p 5.65p 181757
28/08/2018 5.85p 5.85p 5.50p 5.75p 145744
24/08/2018 5.55p 6.07p 5.55p 5.85p 588815
23/08/2018 5.55p 5.80p 5.38p 5.55p 370145
22/08/2018 5.40p 5.80p 5.25p 5.55p 614108
21/08/2018 5.35p 5.60p 5.09p 5.40p 518182
20/08/2018 5.45p 5.70p 5.20p 5.35p 542625
17/08/2018 4.90p 5.70p 4.90p 5.45p 631380
16/08/2018 5.05p 5.05p 4.90p 4.90p 106550
15/08/2018 5.15p 5.15p 4.70p 5.05p 1074016
14/08/2018 5.25p 5.43p 5.02p 5.15p 391928
13/08/2018 5.23p 5.50p 5.22p 5.25p 445821
10/08/2018 5.00p 5.20p 4.87p 5.15p 134871
09/08/2018 5.35p 5.50p 4.80p 5.00p 634731
08/08/2018 5.35p 5.48p 5.20p 5.35p 186538
07/08/2018 5.15p 5.35p 5.05p 5.35p 541304
06/08/2018 5.00p 5.17p 5.00p 5.15p 128514
03/08/2018 4.65p 5.00p 4.60p 5.00p 675011
02/08/2018 4.95p 5.00p 4.50p 4.65p 1638019
01/08/2018 5.40p 5.40p 4.90p 4.95p 1804917
31/07/2018 5.60p 5.76p 5.10p 5.15p 1506570
30/07/2018 5.40p 5.90p 5.35p 5.70p 1437171
27/07/2018 5.20p 5.50p 5.10p 5.40p 810049
26/07/2018 5.35p 5.60p 5.15p 5.15p 1097017
25/07/2018 5.55p 5.60p 5.35p 5.35p 64978
24/07/2018 5.80p 5.80p 5.33p 5.55p 246490
23/07/2018 5.40p 5.90p 5.40p 5.80p 492105
20/07/2018 5.40p 5.50p 5.33p 5.40p 294583
19/07/2018 5.40p 5.44p 5.33p 5.40p 345586
18/07/2018 5.90p 6.00p 5.60p 5.60p 5349600
17/07/2018 5.80p 5.95p 5.80p 5.80p 175217
16/07/2018 5.85p 5.85p 5.49p 5.80p 311335
13/07/2018 5.65p 6.10p 5.65p 6.10p 388315
12/07/2018 5.70p 5.90p 5.50p 5.55p 175500
11/07/2018 5.70p 5.84p 5.66p 5.70p 42773
10/07/2018 5.70p 5.85p 5.61p 5.70p 418890
09/07/2018 5.70p 5.80p 5.70p 5.70p 16449
06/07/2018 5.45p 5.77p 5.45p 5.70p 249078
05/07/2018 5.85p 5.90p 5.45p 5.45p 435981
04/07/2018 5.45p 6.20p 5.45p 5.85p 527567
03/07/2018 5.75p 6.00p 5.36p 5.45p 1373957
02/07/2018 5.40p 5.80p 5.35p 5.75p 1389335
29/06/2018 5.40p 5.45p 5.30p 5.40p 236230
28/06/2018 5.40p 5.40p 5.31p 5.40p 164026
27/06/2018 5.40p 5.40p 5.30p 5.40p 297079
26/06/2018 5.40p 5.40p 5.31p 5.40p 148306
25/06/2018 5.55p 5.55p 5.21p 5.40p 237449
22/06/2018 5.40p 5.58p 5.23p 5.55p 440288
21/06/2018 5.75p 6.07p 5.72p 5.75p 103121
20/06/2018 6.15p 6.17p 5.70p 5.75p 1161442
19/06/2018 6.05p 6.22p 5.95p 6.15p 420427
18/06/2018 6.05p 6.15p 5.90p 6.05p 52200
15/06/2018 6.15p 6.17p 6.05p 6.05p 55289
14/06/2018 6.15p 6.29p 6.05p 6.15p 432983
13/06/2018 5.90p 6.29p 5.90p 6.15p 1603737
12/06/2018 5.85p 5.95p 5.74p 5.90p 414708
11/06/2018 6.25p 6.25p 5.64p 5.85p 828872
08/06/2018 5.85p 6.28p 5.85p 6.25p 929422
07/06/2018 6.00p 6.00p 5.79p 5.85p 187167
06/06/2018 6.10p 6.20p 5.78p 6.00p 1299760
05/06/2018 6.40p 6.44p 6.33p 6.40p 366585
04/06/2018 6.10p 6.40p 6.10p 6.40p 650966
01/06/2018 6.25p 6.50p 6.00p 6.10p 541797
31/05/2018 6.10p 6.38p 5.85p 6.20p 721879
30/05/2018 6.20p 6.20p 6.00p 6.10p 352426
29/05/2018 6.20p 6.38p 6.05p 6.20p 104139
25/05/2018 6.45p 6.45p 6.00p 6.20p 186091
24/05/2018 6.50p 6.51p 6.20p 6.45p 140875
23/05/2018 6.50p 6.65p 6.31p 6.50p 425604
22/05/2018 6.25p 6.53p 6.13p 6.50p 328875
21/05/2018 6.55p 6.55p 6.13p 6.25p 191479
18/05/2018 6.55p 6.60p 6.32p 6.55p 490918
17/05/2018 6.45p 6.69p 6.23p 6.55p 1137245
16/05/2018 6.15p 6.90p 6.08p 6.45p 2520250
15/05/2018 6.40p 6.42p 6.08p 6.10p 834894
14/05/2018 6.20p 6.68p 6.20p 6.40p 1286435
11/05/2018 5.65p 6.50p 5.54p 6.20p 1786408
10/05/2018 5.65p 5.77p 5.50p 5.65p 442422
09/05/2018 5.90p 5.90p 5.50p 5.65p 588968
08/05/2018 5.90p 5.95p 5.80p 5.90p 332225
04/05/2018 5.90p 5.93p 5.81p 5.90p 36188
03/05/2018 6.05p 6.05p 5.82p 5.90p 231202
02/05/2018 6.10p 6.18p 6.01p 6.05p 454596
01/05/2018 6.30p 6.30p 6.08p 6.10p 490537
30/04/2018 6.25p 6.35p 6.20p 6.30p 551942
27/04/2018 6.30p 6.47p 6.15p 6.25p 2047195
26/04/2018 8.15p 8.30p 6.20p 6.25p 4150297
25/04/2018 7.50p 8.74p 7.50p 8.15p 420833
24/04/2018 7.30p 7.60p 7.28p 7.50p 259651
23/04/2018 7.15p 7.69p 7.10p 7.30p 323530
20/04/2018 7.15p 7.30p 7.03p 7.15p 192750
19/04/2018 7.10p 7.30p 7.03p 7.15p 316216
18/04/2018 6.55p 7.30p 6.55p 7.10p 372125
17/04/2018 6.85p 7.10p 6.39p 6.55p 708306
16/04/2018 6.50p 7.30p 6.50p 6.85p 681571
13/04/2018 6.50p 6.60p 6.49p 6.50p 113413
12/04/2018 6.45p 6.60p 6.45p 6.50p 240635
11/04/2018 6.35p 6.60p 6.35p 6.45p 1031718
10/04/2018 6.40p 6.50p 6.19p 6.35p 301271
09/04/2018 6.05p 6.60p 6.05p 6.40p 732153
06/04/2018 5.85p 6.38p 5.70p 6.05p 1032622
05/04/2018 6.45p 6.48p 6.00p 6.45p 318478
04/04/2018 6.45p 6.45p 6.09p 6.45p 1500
03/04/2018 6.45p 6.50p 6.27p 6.45p 101491
29/03/2018 6.55p 6.55p 6.20p 6.45p 248374
28/03/2018 6.70p 6.70p 6.22p 6.55p 217684
27/03/2018 6.55p 6.90p 6.55p 6.70p 521576
26/03/2018 6.25p 6.60p 6.25p 6.55p 250172
23/03/2018 5.85p 6.50p 5.85p 6.25p 328478
22/03/2018 6.50p 6.60p 5.86p 5.90p 617660
21/03/2018 6.70p 7.11p 6.30p 6.50p 395298
20/03/2018 6.90p 6.90p 6.53p 6.70p 190319
19/03/2018 6.55p 7.28p 6.54p 6.90p 598716
16/03/2018 6.15p 6.60p 5.99p 6.55p 580300
15/03/2018 6.65p 6.75p 6.00p 6.15p 685024
14/03/2018 6.85p 7.40p 6.55p 6.65p 1371936
13/03/2018 5.40p 7.80p 5.40p 6.85p 4463246
12/03/2018 4.75p 5.25p 4.75p 5.25p 599753
09/03/2018 4.95p 4.95p 4.52p 4.75p 391235
08/03/2018 5.05p 5.05p 4.70p 4.95p 241114
07/03/2018 5.05p 5.05p 4.70p 5.05p 188000
06/03/2018 5.05p 5.05p 4.91p 5.05p 139681
05/03/2018 5.05p 5.05p 5.00p 5.05p 10067
02/03/2018 5.05p 5.05p 5.04p 5.05p 75000
01/03/2018 5.05p 5.05p 5.00p 5.05p 34645
28/02/2018 5.05p 5.06p 5.05p 5.05p 43554
27/02/2018 5.05p 5.10p 5.00p 5.05p 278270
26/02/2018 5.25p 5.25p 5.00p 5.05p 215055
23/02/2018 5.25p 5.38p 5.25p 5.25p 5947
22/02/2018 5.25p 5.25p 5.02p 5.25p 2916
21/02/2018 5.25p 5.25p 5.25p 5.25p 0
20/02/2018 5.35p 5.35p 5.02p 5.25p 197127
19/02/2018 5.50p 5.50p 5.09p 5.35p 311994
16/02/2018 5.50p 5.50p 5.50p 5.50p -29000
15/02/2018 5.50p 5.50p 5.30p 5.50p 66428
14/02/2018 5.50p 5.50p 5.50p 5.50p 0
13/02/2018 5.50p 5.50p 5.32p 5.50p 51644
12/02/2018 5.35p 5.50p 5.12p 5.50p 147011
09/02/2018 5.60p 5.60p 5.12p 5.35p 418599
08/02/2018 5.60p 5.60p 5.35p 5.60p 50000
07/02/2018 5.65p 5.65p 5.30p 5.60p 68183
06/02/2018 5.65p 5.70p 5.28p 5.65p 366468
05/02/2018 5.80p 5.82p 5.30p 5.65p 562253
02/02/2018 5.90p 5.90p 5.50p 5.80p 373177
01/02/2018 5.90p 5.98p 5.70p 5.90p 56090
31/01/2018 5.90p 6.00p 5.70p 5.90p 198519
30/01/2018 6.00p 6.00p 5.72p 5.90p 153301
29/01/2018 6.00p 6.13p 5.82p 6.00p 26134
26/01/2018 6.00p 6.13p 6.00p 6.00p 18331
25/01/2018 5.97p 6.10p 5.80p 6.00p 80000
24/01/2018 5.97p 5.97p 5.97p 5.97p 0
23/01/2018 5.97p 5.97p 5.80p 5.97p 30649
22/01/2018 6.00p 6.00p 5.80p 5.97p 130962
19/01/2018 5.97p 6.18p 5.80p 6.00p 129307
18/01/2018 6.10p 6.10p 5.97p 5.97p 75401
17/01/2018 6.10p 6.18p 6.02p 6.10p 75452
16/01/2018 6.15p 6.21p 6.00p 6.10p 433685
15/01/2018 6.25p 6.30p 6.09p 6.15p 134893
12/01/2018 6.55p 6.55p 6.09p 6.25p 418277
11/01/2018 6.05p 6.73p 6.05p 6.55p 416802
10/01/2018 5.95p 6.20p 5.89p 6.05p 584538
09/01/2018 6.60p 6.60p 5.95p 5.95p 615139
08/01/2018 6.60p 6.85p 6.30p 6.60p 292360
05/01/2018 6.60p 6.84p 6.22p 6.60p 115000
04/01/2018 6.60p 6.88p 6.26p 6.60p 161017
03/01/2018 6.88p 6.92p 6.33p 6.45p 131042
02/01/2018 6.25p 7.09p 6.18p 6.88p 626865
29/12/2017 6.38p 6.38p 6.13p 6.13p 268704
28/12/2017 6.63p 6.63p 6.15p 6.25p 377296
27/12/2017 6.63p 6.63p 6.30p 6.63p 116832
22/12/2017 6.25p 6.63p 6.25p 6.63p 139802
21/12/2017 6.13p 6.88p 5.90p 6.25p 765884
20/12/2017 6.13p 6.28p 5.40p 6.00p 1390476
19/12/2017 6.63p 6.63p 6.00p 6.13p 331947
18/12/2017 7.63p 7.63p 6.26p 6.63p 914783
15/12/2017 7.25p 7.93p 7.00p 7.63p 364349
14/12/2017 7.38p 7.50p 7.02p 7.25p 235655
13/12/2017 6.75p 7.75p 6.65p 7.38p 307824
12/12/2017 7.38p 7.38p 6.50p 6.75p 273864
11/12/2017 7.38p 7.72p 7.02p 7.38p 84505
08/12/2017 7.38p 7.38p 7.02p 7.38p 187553
07/12/2017 7.38p 7.38p 7.38p 7.38p 0
06/12/2017 7.25p 7.38p 7.25p 7.38p 0
05/12/2017 7.25p 7.25p 7.18p 7.25p 6789
04/12/2017 6.88p 7.25p 6.75p 7.25p 346141
01/12/2017 6.88p 6.98p 6.64p 6.88p 218552
30/11/2017 7.13p 7.13p 6.55p 6.88p 303820
29/11/2017 7.13p 7.20p 7.01p 7.13p 47017
28/11/2017 7.38p 7.40p 6.85p 7.13p 321021
27/11/2017 7.00p 7.33p 6.83p 7.25p 419926
24/11/2017 7.25p 7.25p 6.58p 7.00p 263435
23/11/2017 7.38p 7.38p 7.02p 7.25p 213129
22/11/2017 7.38p 7.50p 7.01p 7.38p 252595
21/11/2017 7.63p 7.63p 7.01p 7.38p 28842
20/11/2017 7.63p 7.63p 7.50p 7.63p 6420
17/11/2017 7.75p 7.80p 7.13p 7.63p 295535

*Close Price adjusted for both dividends and splits