Market data

Select a section

Minoan Group

(MIN)
Sector: Travel & Leisure
0.19p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 0.19p 0.22p 0.18p 0.19p 3,077,291
10/04/2025 0.18p 0.20p 0.18p 0.19p 1,469,766
09/04/2025 0.21p 0.21p 0.15p 0.18p 1,189,009
08/04/2025 0.13p 0.30p 0.13p 0.21p 7,499,074
07/04/2025 0.13p 0.15p 0.09p 0.13p 6,437,241
04/04/2025 0.20p 0.20p 0.07p 0.13p 19,832,565
03/04/2025 0.33p 0.33p 0.31p 0.33p 690,433
02/04/2025 0.33p 0.33p 0.30p 0.33p 91,666
01/04/2025 0.33p 0.33p 0.33p 0.33p 350,000
31/03/2025 0.33p 0.33p 0.30p 0.33p 2,473,951
28/03/2025 0.33p 0.33p 0.30p 0.33p 483,024
27/03/2025 0.33p 0.33p 0.30p 0.33p 1,470,839
26/03/2025 0.33p 0.33p 0.30p 0.33p 427,091
25/03/2025 0.33p 0.33p 0.30p 0.33p 1,059,930
24/03/2025 0.33p 0.34p 0.30p 0.33p 2,233,008
21/03/2025 0.33p 0.33p 0.32p 0.33p 1,176,828
20/03/2025 0.35p 0.35p 0.30p 0.33p 2,037,316
19/03/2025 0.35p 0.35p 0.31p 0.35p 28,722
18/03/2025 0.35p 0.37p 0.31p 0.35p 2,014,508
17/03/2025 0.35p 0.35p 0.33p 0.35p 1,304,056
14/03/2025 0.35p 0.38p 0.35p 0.35p 968,756
13/03/2025 0.33p 0.34p 0.33p 0.33p 2,566,480
12/03/2025 0.33p 0.33p 0.31p 0.33p 1,008,002
11/03/2025 0.38p 0.38p 0.32p 0.33p 4,983,696
10/03/2025 0.38p 0.38p 0.38p 0.38p 0
07/03/2025 0.38p 0.38p 0.35p 0.38p 999,467
06/03/2025 0.38p 0.38p 0.35p 0.38p 2,831,294
05/03/2025 0.38p 0.38p 0.36p 0.38p 2,452,859
04/03/2025 0.38p 0.39p 0.36p 0.38p 789,166
03/03/2025 0.38p 0.38p 0.36p 0.38p 2,350,479
28/02/2025 0.38p 0.39p 0.37p 0.38p 1,180,101
27/02/2025 0.38p 0.40p 0.38p 0.38p 2,550,316
26/02/2025 0.38p 0.38p 0.36p 0.38p 15,000
25/02/2025 0.38p 0.38p 0.37p 0.38p 274,615
24/02/2025 0.38p 0.40p 0.36p 0.38p 1,422,419
21/02/2025 0.40p 0.40p 0.37p 0.38p 1,185,000
20/02/2025 0.40p 0.40p 0.40p 0.40p 500,996
19/02/2025 0.40p 0.41p 0.37p 0.40p 857,340
18/02/2025 0.40p 0.41p 0.37p 0.40p 1,985,091
17/02/2025 0.40p 0.42p 0.36p 0.40p 4,699,992
14/02/2025 0.43p 0.43p 0.38p 0.40p 2,778,000
13/02/2025 0.43p 0.43p 0.40p 0.43p 823,267
12/02/2025 0.38p 0.44p 0.38p 0.43p 2,833,913
11/02/2025 0.38p 0.40p 0.37p 0.38p 837,120
10/02/2025 0.38p 0.40p 0.36p 0.38p 6,184,182
07/02/2025 0.38p 0.39p 0.36p 0.38p 561,830
06/02/2025 0.38p 0.40p 0.35p 0.38p 604,425
05/02/2025 0.38p 0.40p 0.34p 0.38p 5,968,002
04/02/2025 0.40p 0.40p 0.35p 0.40p 5,044,007
03/02/2025 0.40p 0.40p 0.38p 0.40p 1,765,256
31/01/2025 0.45p 0.45p 0.36p 0.40p 11,938,780
30/01/2025 0.45p 0.45p 0.41p 0.45p 488,779
29/01/2025 0.45p 0.47p 0.42p 0.45p 368,092
28/01/2025 0.45p 0.47p 0.45p 0.45p 250,000
27/01/2025 0.45p 0.47p 0.41p 0.45p 2,967,428
24/01/2025 0.45p 0.47p 0.41p 0.45p 3,734,667
23/01/2025 0.45p 0.45p 0.45p 0.45p 206,000
22/01/2025 0.45p 0.46p 0.41p 0.45p 910,455
21/01/2025 0.45p 0.46p 0.41p 0.45p 659,420
20/01/2025 0.45p 0.45p 0.41p 0.45p 1,455,812
17/01/2025 0.45p 0.47p 0.42p 0.45p 1,737,967
16/01/2025 0.45p 0.49p 0.43p 0.45p 3,945,734
15/01/2025 0.48p 0.48p 0.41p 0.45p 4,257,019
14/01/2025 0.43p 0.49p 0.41p 0.48p 6,798,882
13/01/2025 0.43p 0.44p 0.41p 0.43p 605,899
10/01/2025 0.45p 0.47p 0.41p 0.43p 3,854,727
09/01/2025 0.48p 0.48p 0.45p 0.45p 2,022,121
08/01/2025 0.43p 0.49p 0.41p 0.48p 10,328,745
07/01/2025 0.55p 0.55p 0.40p 0.42p 19,327,167
06/01/2025 0.60p 0.60p 0.48p 0.55p 5,587,235
03/01/2025 0.58p 0.60p 0.57p 0.60p 3,300,082
02/01/2025 0.60p 0.60p 0.57p 0.58p 409,522
01/01/2025 0.58p 0.64p 0.57p 0.60p 1,751,769
31/12/2024 0.58p 0.64p 0.57p 0.60p 1,751,769
30/12/2024 0.65p 0.69p 0.57p 0.58p 3,311,816
27/12/2024 0.65p 0.69p 0.61p 0.65p 3,023,803
26/12/2024 0.65p 0.69p 0.62p 0.65p 1,197,360
25/12/2024 0.65p 0.69p 0.62p 0.65p 1,197,360
24/12/2024 0.65p 0.69p 0.62p 0.65p 1,197,360
23/12/2024 0.70p 0.73p 0.62p 0.65p 3,213,493
20/12/2024 0.70p 0.74p 0.66p 0.70p 2,935,607
19/12/2024 0.65p 0.74p 0.63p 0.70p 4,520,271
18/12/2024 0.60p 0.69p 0.53p 0.65p 4,982,837
17/12/2024 0.63p 0.63p 0.55p 0.58p 2,803,627
16/12/2024 0.63p 0.63p 0.60p 0.63p 2,185,183
13/12/2024 0.65p 0.67p 0.61p 0.63p 2,636,025
12/12/2024 0.63p 0.68p 0.63p 0.65p 3,033,308
11/12/2024 0.63p 0.65p 0.61p 0.63p 455,926
10/12/2024 0.65p 0.68p 0.62p 0.63p 3,074,243
09/12/2024 0.68p 0.70p 0.65p 0.65p 2,922,967
06/12/2024 0.65p 0.69p 0.65p 0.68p 2,120,271
05/12/2024 0.63p 0.65p 0.61p 0.65p 1,715,994
04/12/2024 0.65p 0.68p 0.61p 0.63p 714,727
03/12/2024 0.65p 0.68p 0.62p 0.65p 1,497,921
02/12/2024 0.65p 0.65p 0.62p 0.65p 1,146,689
29/11/2024 0.65p 0.67p 0.62p 0.65p 575,000
28/11/2024 0.68p 0.69p 0.60p 0.68p 4,819,638
27/11/2024 0.68p 0.68p 0.65p 0.68p 351,598
26/11/2024 0.68p 0.68p 0.66p 0.68p 59,016
25/11/2024 0.68p 0.69p 0.66p 0.68p 496,372
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

Market data

Select a section