- Share Prices
Minoan Group PLC (MIN)
0.67p+0.02 (+3.54%)13 May 2024, 08:04
Minoan Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 10, 2024 | 0.63p | 0.67p | 0.63p | 0.65p | 1,874,794 |
May 9, 2024 | 0.65p | 0.66p | 0.62p | 0.63p | 4,157,237 |
May 8, 2024 | 0.65p | 0.67p | 0.62p | 0.65p | 344,963 |
May 7, 2024 | 0.70p | 0.75p | 0.61p | 0.65p | 3,400,352 |
May 3, 2024 | 0.70p | 0.70p | 0.65p | 0.70p | 2,136,002 |
May 2, 2024 | 0.70p | 0.68p | 0.65p | 0.70p | 5,085,401 |
May 1, 2024 | 0.68p | 0.70p | 0.68p | 0.70p | 1,696,589 |
Apr 30, 2024 | 0.75p | 0.73p | 0.70p | 0.68p | 1,807,675 |
Apr 29, 2024 | 0.75p | 0.76p | 0.70p | 0.75p | 1,959,106 |
Apr 26, 2024 | 0.75p | 0.80p | 0.70p | 0.75p | 2,331,190 |
Apr 25, 2024 | 0.75p | 0.80p | 0.72p | 0.75p | 767,299 |
Apr 24, 2024 | 0.72p | 0.74p | 0.70p | 0.75p | 1,098,448 |
Apr 23, 2024 | 0.75p | 0.73p | 0.67p | 0.72p | 1,590,386 |
Apr 22, 2024 | 0.75p | 0.80p | 0.72p | 0.75p | 788,677 |
Apr 19, 2024 | 0.78p | 0.80p | 0.70p | 0.75p | 971,043 |
Apr 18, 2024 | 0.80p | 0.83p | 0.74p | 0.78p | 1,127,534 |
Apr 17, 2024 | 0.80p | 0.85p | 0.76p | 0.80p | 739,741 |
Apr 16, 2024 | 0.80p | 0.85p | 0.77p | 0.80p | 1,065,087 |
Apr 15, 2024 | 0.80p | 0.85p | 0.78p | 0.80p | 1,915,694 |
Apr 12, 2024 | 0.78p | 0.83p | 0.76p | 0.80p | 354,964 |
Apr 11, 2024 | 0.75p | 0.80p | 0.75p | 0.80p | 5,749,365 |
Apr 10, 2024 | 0.80p | 0.82p | 0.75p | 0.75p | 4,140,316 |
Apr 9, 2024 | 0.80p | 0.85p | 0.75p | 0.75p | 2,086,212 |
Apr 8, 2024 | 0.75p | 0.80p | 0.72p | 0.78p | 3,309,226 |
Apr 5, 2024 | 0.75p | 0.80p | 0.70p | 0.75p | 4,329,915 |
Apr 4, 2024 | 0.75p | 0.76p | 0.71p | 0.75p | 649,743 |
Apr 3, 2024 | 0.75p | 0.73p | 0.73p | 0.75p | 441,953 |
Apr 2, 2024 | 0.75p | 0.80p | 0.70p | 0.75p | 1,668,820 |
Mar 28, 2024 | 0.70p | 0.80p | 0.72p | 0.75p | 3,581,527 |
Mar 27, 2024 | 0.72p | 0.74p | 0.67p | 0.70p | 1,482,791 |
Mar 26, 2024 | 0.68p | 0.74p | 0.72p | 0.72p | 965,236 |
Mar 25, 2024 | 0.70p | 0.75p | 0.62p | 0.68p | 1,560,955 |
Mar 22, 2024 | 0.68p | 0.69p | 0.65p | 0.70p | 732,000 |
Mar 21, 2024 | 0.68p | 0.65p | 0.65p | 0.68p | 291,211 |
Mar 20, 2024 | 0.70p | 0.67p | 0.66p | 0.68p | 1,214,845 |
Mar 19, 2024 | 0.70p | 0.73p | 0.67p | 0.70p | 521,127 |
Mar 18, 2024 | 0.68p | 0.70p | 0.65p | 0.70p | 1,525,136 |
Mar 15, 2024 | 0.68p | 0.69p | 0.66p | 0.68p | 400,000 |
Mar 14, 2024 | 0.72p | 0.73p | 0.65p | 0.68p | 746,640 |
Mar 13, 2024 | 0.75p | 0.74p | 0.70p | 0.72p | 772,775 |
Mar 12, 2024 | 0.72p | 0.80p | 0.70p | 0.75p | 1,207,461 |
Mar 11, 2024 | 0.72p | 0.71p | 0.70p | 0.72p | 1,662,342 |
Mar 8, 2024 | 0.75p | 0.75p | 0.72p | 0.72p | 1,425,263 |
Mar 7, 2024 | 0.75p | 0.77p | 0.72p | 0.75p | 300,000 |
Mar 6, 2024 | 0.75p | 0.77p | 0.72p | 0.75p | 870,000 |
Mar 5, 2024 | 0.75p | 0.79p | 0.72p | 0.75p | 1,930,746 |
Mar 4, 2024 | 0.78p | 0.75p | 0.75p | 0.75p | 178,654 |
Mar 1, 2024 | 0.75p | 0.79p | 0.76p | 0.78p | 1,073,322 |
Feb 29, 2024 | 0.75p | 0.76p | 0.76p | 0.75p | 110,000 |
Feb 28, 2024 | 0.75p | 0.80p | 0.75p | 0.75p | 1,639,584 |