1. Share Prices

  2. Minoan Group PLC (MIN)

0.72p-0.01 (-0.69%)24 Apr 2024, 13:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Minoan Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 20240.75p0.73p0.67p0.72p1,590,386
Apr 22, 20240.75p0.80p0.72p0.75p788,677
Apr 19, 20240.78p0.80p0.70p0.75p971,043
Apr 18, 20240.80p0.83p0.74p0.78p1,127,534
Apr 17, 20240.80p0.85p0.76p0.80p739,741
Apr 16, 20240.80p0.85p0.77p0.80p1,065,087
Apr 15, 20240.80p0.85p0.78p0.80p1,915,694
Apr 12, 20240.78p0.83p0.76p0.80p354,964
Apr 11, 20240.75p0.80p0.75p0.80p5,749,365
Apr 10, 20240.80p0.82p0.75p0.75p4,140,316
Apr 9, 20240.80p0.85p0.75p0.75p2,086,212
Apr 8, 20240.75p0.80p0.72p0.78p3,309,226
Apr 5, 20240.75p0.80p0.70p0.75p4,329,915
Apr 4, 20240.75p0.76p0.71p0.75p649,743
Apr 3, 20240.75p0.73p0.73p0.75p441,953
Apr 2, 20240.75p0.80p0.70p0.75p1,668,820
Mar 28, 20240.70p0.80p0.72p0.75p3,581,527
Mar 27, 20240.72p0.74p0.67p0.70p1,482,791
Mar 26, 20240.68p0.74p0.72p0.72p965,236
Mar 25, 20240.70p0.75p0.62p0.68p1,560,955
Mar 22, 20240.68p0.69p0.65p0.70p732,000
Mar 21, 20240.68p0.65p0.65p0.68p291,211
Mar 20, 20240.70p0.67p0.66p0.68p1,214,845
Mar 19, 20240.70p0.73p0.67p0.70p521,127
Mar 18, 20240.68p0.70p0.65p0.70p1,525,136
Mar 15, 20240.68p0.69p0.66p0.68p400,000
Mar 14, 20240.72p0.73p0.65p0.68p746,640
Mar 13, 20240.75p0.74p0.70p0.72p772,775
Mar 12, 20240.72p0.80p0.70p0.75p1,207,461
Mar 11, 20240.72p0.71p0.70p0.72p1,662,342
Mar 8, 20240.75p0.75p0.72p0.72p1,425,263
Mar 7, 20240.75p0.77p0.72p0.75p300,000
Mar 6, 20240.75p0.77p0.72p0.75p870,000
Mar 5, 20240.75p0.79p0.72p0.75p1,930,746
Mar 4, 20240.78p0.75p0.75p0.75p178,654
Mar 1, 20240.75p0.79p0.76p0.78p1,073,322
Feb 29, 20240.75p0.76p0.76p0.75p110,000
Feb 28, 20240.75p0.80p0.75p0.75p1,639,584
Feb 27, 20240.70p0.84p0.66p0.72p9,930,153
Feb 26, 20240.72p0.75p0.67p0.70p2,770,449
Feb 23, 20240.68p0.72p0.65p0.72p3,819,119
Feb 22, 20240.70p0.69p0.65p0.68p321,286
Feb 21, 20240.70p0.73p0.67p0.70p813,804
Feb 20, 20240.70p0.72p0.65p0.70p2,103,057
Feb 19, 20240.70p0.72p0.65p0.70p783,731
Feb 16, 20240.70p0.72p0.69p0.70p750,000
Feb 15, 20240.70p0.69p0.66p0.70p1,410,000
Feb 14, 20240.72p0.74p0.66p0.70p2,702,650
Feb 13, 20240.72p0.78p0.70p0.72p4,149,761
Feb 9, 20240.80p0.77p0.70p0.72p2,390,269
12345
Showing 1 to 50 of 249

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC100.005.71
Reckitt Benckiser Group PLC4,455.004.82
Darktrace PLC507.803.63
Bae Systems PLC1,382.503.17
Scottish Mortgage Investment Trust PLC853.203.14
Quilter PLC105.452.88

Fallers

CompanyPrice% Chg
Ocado Group PLC363.00-3.92
Croda International PLC4,715.00-3.54
Elementis PLC137.80-3.37
Hammerson PLC26.92-3.24
Mobico Group PLC53.85-3.49
Crest Nicholson Holdings PLC186.00-2.82