Market data

Select a section

Minoan Group

(MIN)
Sector: Travel & Leisure
0.66p
-0.01p -1.85
Last updated: 10:55:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 0.68p 0.69p 0.68p 0.68p 150,000
21/11/2024 0.73p 0.73p 0.66p 0.68p 2,071,169
20/11/2024 0.73p 0.73p 0.66p 0.73p 1,825,791
19/11/2024 0.73p 0.74p 0.70p 0.73p 117,793
18/11/2024 0.73p 0.73p 0.70p 0.73p 504,397
15/11/2024 0.73p 0.74p 0.70p 0.73p 1,077,636
14/11/2024 0.78p 0.78p 0.68p 0.73p 3,624,860
13/11/2024 0.81p 0.81p 0.73p 0.78p 3,234,736
12/11/2024 0.83p 0.83p 0.80p 0.81p 2,596,200
11/11/2024 0.85p 0.89p 0.81p 0.82p 2,573,529
08/11/2024 0.88p 0.92p 0.81p 0.85p 3,803,829
07/11/2024 0.83p 0.85p 0.77p 0.80p 1,648,684
06/11/2024 0.78p 0.85p 0.78p 0.83p 4,099,651
05/11/2024 0.75p 0.79p 0.75p 0.78p 1,383,996
04/11/2024 0.78p 0.83p 0.74p 0.78p 3,798,974
01/11/2024 0.68p 0.84p 0.68p 0.78p 5,708,092
31/10/2024 0.65p 0.67p 0.62p 0.65p 3,676,225
30/10/2024 0.63p 0.70p 0.60p 0.65p 3,620,960
29/10/2024 0.70p 0.70p 0.61p 0.63p 7,187,327
28/10/2024 0.73p 0.79p 0.67p 0.70p 5,164,316
25/10/2024 0.60p 0.75p 0.60p 0.73p 7,485,810
24/10/2024 0.60p 0.62p 0.57p 0.60p 800,000
23/10/2024 0.60p 0.65p 0.60p 0.60p 77
22/10/2024 0.60p 0.64p 0.58p 0.60p 341,784
21/10/2024 0.63p 0.65p 0.60p 0.60p 853,800
18/10/2024 0.60p 0.65p 0.57p 0.63p 5,635,099
17/10/2024 0.55p 0.64p 0.55p 0.60p 2,632,606
16/10/2024 0.58p 0.58p 0.55p 0.55p 735,201
15/10/2024 0.50p 0.59p 0.50p 0.58p 2,531,641
14/10/2024 0.50p 0.53p 0.47p 0.50p 925,000
11/10/2024 0.50p 0.53p 0.47p 0.50p 3,235,805
10/10/2024 0.50p 0.53p 0.46p 0.50p 1,003,672
09/10/2024 0.53p 0.53p 0.50p 0.50p 560,008
08/10/2024 0.53p 0.53p 0.50p 0.53p 771,443
07/10/2024 0.53p 0.53p 0.51p 0.53p 610,237
04/10/2024 0.53p 0.54p 0.51p 0.53p 906,585
03/10/2024 0.53p 0.53p 0.50p 0.53p 451,215
02/10/2024 0.55p 0.59p 0.50p 0.53p 3,139,042
01/10/2024 0.53p 0.53p 0.50p 0.53p 391,558
30/09/2024 0.53p 0.53p 0.53p 0.53p 150,000
27/09/2024 0.53p 0.53p 0.50p 0.53p 100,000
26/09/2024 0.53p 0.53p 0.51p 0.53p 400,670
25/09/2024 0.53p 0.53p 0.51p 0.53p 465,465
24/09/2024 0.53p 0.53p 0.50p 0.53p 353,521
23/09/2024 0.53p 0.53p 0.51p 0.53p 595,257
20/09/2024 0.53p 0.53p 0.50p 0.53p 135,714
19/09/2024 0.53p 0.53p 0.52p 0.53p 231,214
18/09/2024 0.53p 0.53p 0.51p 0.53p 0
17/09/2024 0.53p 0.54p 0.52p 0.53p 743,292
16/09/2024 0.53p 0.53p 0.52p 0.53p 173,917
13/09/2024 0.53p 0.53p 0.52p 0.53p 1,345,000
12/09/2024 0.55p 0.55p 0.52p 0.55p 871,848
11/09/2024 0.55p 0.55p 0.53p 0.55p 365,059
10/09/2024 0.55p 0.55p 0.53p 0.55p 250,000
09/09/2024 0.58p 0.59p 0.52p 0.55p 2,275,899
06/09/2024 0.58p 0.59p 0.58p 0.58p 91,000
05/09/2024 0.55p 0.60p 0.55p 0.58p 909,210
04/09/2024 0.53p 0.58p 0.51p 0.55p 3,976,396
03/09/2024 0.58p 0.58p 0.53p 0.53p 975,000
02/09/2024 0.58p 0.58p 0.56p 0.58p 468,273
30/08/2024 0.58p 0.58p 0.56p 0.58p 193,600
29/08/2024 0.58p 0.59p 0.58p 0.58p 445,000
28/08/2024 0.60p 0.60p 0.55p 0.58p 2,350,614
27/08/2024 0.60p 0.62p 0.56p 0.60p 1,502,358
26/08/2024 0.60p 0.62p 0.56p 0.60p 1,617,682
23/08/2024 0.60p 0.62p 0.56p 0.60p 1,617,682
22/08/2024 0.60p 0.62p 0.56p 0.60p 1,617,682
21/08/2024 0.58p 0.60p 0.58p 0.60p 1,215,181
20/08/2024 0.58p 0.60p 0.58p 0.58p 515,785
19/08/2024 0.58p 0.59p 0.56p 0.58p 1,445,377
16/08/2024 0.60p 0.60p 0.55p 0.58p 1,335,000
15/08/2024 0.60p 0.65p 0.56p 0.60p 499,107
14/08/2024 0.60p 0.62p 0.56p 0.60p 508,660
13/08/2024 0.60p 0.64p 0.59p 0.60p 1,406,630
12/08/2024 0.60p 0.60p 0.56p 0.60p 324,281
09/08/2024 0.60p 0.65p 0.59p 0.60p 300,017
08/08/2024 0.60p 0.60p 0.56p 0.60p 50,266
07/08/2024 0.58p 0.65p 0.55p 0.60p 1,613,884
06/08/2024 0.58p 0.64p 0.58p 0.58p 81
05/08/2024 0.65p 0.65p 0.50p 0.58p 3,569,255
02/08/2024 0.63p 0.70p 0.62p 0.65p 1,079,201
01/08/2024 0.63p 0.63p 0.60p 0.63p 790,870
31/07/2024 0.65p 0.65p 0.60p 0.63p 1,771,240
30/07/2024 0.65p 0.70p 0.64p 0.65p 576,697
29/07/2024 0.63p 0.68p 0.63p 0.65p 2,171,197
26/07/2024 0.68p 0.70p 0.61p 0.68p 3,124,057
25/07/2024 0.60p 0.69p 0.60p 0.68p 6,423,109
24/07/2024 0.60p 0.62p 0.60p 0.60p 932,857
23/07/2024 0.60p 0.63p 0.56p 0.60p 362,767
22/07/2024 0.58p 0.64p 0.56p 0.60p 2,006,361
19/07/2024 0.58p 0.58p 0.55p 0.58p 1,280,710
18/07/2024 0.60p 0.60p 0.55p 0.58p 582,984
17/07/2024 0.63p 0.63p 0.57p 0.58p 1,041,051
16/07/2024 0.63p 0.63p 0.60p 0.63p 1,682,102
15/07/2024 0.63p 0.63p 0.60p 0.63p 211,318
12/07/2024 0.65p 0.65p 0.61p 0.63p 0
11/07/2024 0.65p 0.65p 0.60p 0.65p 1,958,341
10/07/2024 0.68p 0.68p 0.60p 0.65p 5,422,927
09/07/2024 0.68p 0.70p 0.65p 0.68p 984,893
08/07/2024 0.73p 0.73p 0.68p 0.68p 280,000
05/07/2024 0.68p 0.73p 0.66p 0.73p 1,316,270
04/07/2024 0.68p 0.70p 0.67p 0.68p 1,020,000
03/07/2024 0.73p 0.73p 0.68p 0.68p 1,912,725
02/07/2024 0.73p 0.73p 0.70p 0.73p 460,000
01/07/2024 0.73p 0.73p 0.70p 0.73p 100,466
28/06/2024 0.73p 0.73p 0.70p 0.73p 225,000
27/06/2024 0.73p 0.73p 0.72p 0.73p 538,388
26/06/2024 0.73p 0.73p 0.71p 0.73p 778,164
25/06/2024 0.73p 0.73p 0.68p 0.73p 3,108,768
24/06/2024 0.73p 0.75p 0.70p 0.73p 765,584
21/06/2024 0.73p 0.73p 0.70p 0.73p 1,303,420
20/06/2024 0.75p 0.75p 0.70p 0.73p 1,763,000
19/06/2024 0.83p 0.83p 0.72p 0.73p 7,903,700
18/06/2024 0.83p 0.85p 0.80p 0.83p 1,000,182
17/06/2024 0.80p 0.85p 0.80p 0.83p 1,940,651
14/06/2024 0.83p 0.83p 0.75p 0.80p 3,986,661
13/06/2024 0.83p 0.85p 0.80p 0.83p 627,844
12/06/2024 0.90p 0.90p 0.81p 0.83p 1,372,477
11/06/2024 0.90p 0.90p 0.85p 0.90p 150,000
10/06/2024 0.90p 0.91p 0.85p 0.90p 1,841,396
07/06/2024 0.90p 0.91p 0.85p 0.90p 4,047,848
06/06/2024 0.84p 0.95p 0.84p 0.90p 3,462,572
05/06/2024 0.80p 0.90p 0.80p 0.84p 3,021,240
04/06/2024 0.83p 0.85p 0.80p 0.80p 824,975
03/06/2024 0.75p 0.85p 0.75p 0.83p 2,972,856
31/05/2024 0.80p 0.80p 0.75p 0.75p 1,657,059
30/05/2024 0.78p 0.84p 0.77p 0.80p 836,517
29/05/2024 0.83p 0.83p 0.76p 0.78p 1,177,937
28/05/2024 0.73p 0.84p 0.69p 0.83p 6,226,061
27/05/2024 0.70p 0.73p 0.65p 0.73p 6,088,080

Market data

Select a section