1. Share Prices

  2. Minoan Group PLC (MIN)

0.73p+0.00 (+0.00%)02 Jul 2024, 12:18
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
Jul 2, 20240.72p0.72p0.70p0.72p460,000
Jul 1, 20240.72p0.72p0.70p0.72p100,466
Jun 28, 20240.72p0.72p0.70p0.72p225,000
Jun 27, 20240.72p0.72p0.72p0.72p538,388
Jun 26, 20240.72p0.72p0.71p0.72p778,164
Jun 25, 20240.72p0.72p0.68p0.72p3,108,768
Jun 24, 20240.72p0.75p0.70p0.72p765,584
Jun 21, 20240.72p0.73p0.70p0.72p1,303,420
Jun 20, 20240.75p0.74p0.70p0.72p1,763,000
Jun 19, 20240.82p0.81p0.72p0.72p7,903,700
Jun 18, 20240.82p0.85p0.80p0.82p1,000,182
Jun 17, 20240.80p0.84p0.81p0.82p1,940,651
Jun 14, 20240.82p0.82p0.75p0.80p3,986,661
Jun 13, 20240.82p0.85p0.80p0.82p627,844
Jun 12, 20240.90p0.90p0.81p0.82p1,372,476
Jun 11, 20240.90p0.85p0.85p0.90p150,000
Jun 10, 20240.90p0.91p0.85p0.90p1,841,396
Jun 7, 20240.90p0.91p0.85p0.90p4,047,848
Jun 6, 20240.83p0.95p0.86p0.90p3,462,572
Jun 5, 20240.80p0.90p0.82p0.83p3,021,240
Jun 4, 20240.82p0.85p0.82p0.80p824,975
Jun 3, 20240.75p0.85p0.75p0.82p2,972,856
May 31, 20240.80p0.79p0.75p0.75p1,657,059
May 30, 20240.78p0.84p0.77p0.80p836,517
May 29, 20240.82p0.83p0.76p0.78p1,177,937
May 28, 20240.72p0.84p0.69p0.82p6,226,061
May 24, 20240.70p0.73p0.65p0.72p6,088,080
May 23, 20240.65p0.74p0.65p0.70p7,292,580
May 22, 20240.65p0.65p0.60p0.65p9,480,348
May 21, 20240.65p0.64p0.60p0.65p644,773
May 20, 20240.65p0.64p0.61p0.65p3,603,569
May 17, 20240.65p0.65p0.61p0.65p5,816,464
May 16, 20240.65p0.66p0.60p0.65p10,823,442
May 15, 20240.65p0.66p0.60p0.65p3,907,537
May 14, 20240.65p0.67p0.66p0.65p71,697
May 13, 20240.65p0.68p0.60p0.65p2,122,754
May 10, 20240.63p0.67p0.63p0.65p1,874,794
May 9, 20240.65p0.66p0.62p0.63p4,157,237
May 8, 20240.65p0.67p0.62p0.65p344,963
May 7, 20240.70p0.75p0.61p0.65p3,400,352
May 3, 20240.70p0.70p0.65p0.70p2,136,002
May 2, 20240.70p0.68p0.65p0.70p5,085,401
May 1, 20240.68p0.70p0.68p0.70p1,696,589
Apr 30, 20240.75p0.73p0.70p0.68p1,807,675
Apr 29, 20240.75p0.76p0.70p0.75p1,959,106
Apr 26, 20240.75p0.80p0.70p0.75p2,331,190
Apr 25, 20240.75p0.80p0.72p0.75p767,299
Apr 24, 20240.72p0.74p0.70p0.75p1,098,448
Apr 23, 20240.75p0.73p0.67p0.72p1,590,386
Apr 22, 20240.75p0.80p0.72p0.75p788,677
12345
Showing 1 to 50 of 250

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC438.445.39
Hochschild Mining PLC181.204.50
Baltic Classifieds Group PLC250.003.73
Fresnillo PLC571.003.54
Playtech PLC475.503.48
International Consolidated Airlines Group S.A.169.603.23