Shares Magazine
0.18p+0.01 (+6.06%)30 Apr 2025, 16:27
Minoan Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2025 | 0.14p | 0.20p | 0.11p | 0.17p | 10,203,683 |
| Apr 29, 2025 | 0.17p | 0.18p | 0.17p | 0.17p | 369,000 |
| Apr 28, 2025 | 0.17p | 0.17p | 0.17p | 0.17p | 411,352 |
| Apr 25, 2025 | 0.17p | 0.17p | 0.15p | 0.17p | 2,190,972 |
| Apr 24, 2025 | 0.17p | 0.17p | 0.15p | 0.17p | 385,045 |
| Apr 23, 2025 | 0.17p | 0.18p | 0.15p | 0.17p | 1,814,830 |
| Apr 22, 2025 | 0.17p | 0.18p | 0.15p | 0.17p | 1,944,678 |
| Apr 17, 2025 | 0.17p | 0.15p | 0.15p | 0.17p | 555,322 |
| Apr 16, 2025 | 0.17p | 0.16p | 0.15p | 0.17p | 1,133,564 |
| Apr 15, 2025 | 0.18p | 0.20p | 0.16p | 0.17p | 952,292 |
| Apr 14, 2025 | 0.18p | 0.21p | 0.18p | 0.18p | 499,471 |
| Apr 11, 2025 | 0.18p | 0.22p | 0.18p | 0.18p | 3,077,291 |
| Apr 10, 2025 | 0.17p | 0.20p | 0.18p | 0.18p | 1,469,766 |
| Apr 9, 2025 | 0.21p | 0.20p | 0.15p | 0.17p | 1,189,009 |
| Apr 8, 2025 | 0.13p | 0.29p | 0.16p | 0.21p | 7,499,074 |
| Apr 7, 2025 | 0.13p | 0.15p | 0.09p | 0.13p | 6,437,241 |
| Apr 4, 2025 | 0.20p | 0.18p | 0.06p | 0.13p | 21,281,418 |
| Apr 3, 2025 | 0.33p | 0.33p | 0.30p | 0.33p | 690,433 |
| Apr 2, 2025 | 0.33p | 0.30p | 0.30p | 0.33p | 91,666 |
| Apr 1, 2025 | 0.33p | 0.33p | 0.33p | 0.33p | 350,000 |
| Mar 31, 2025 | 0.33p | 0.32p | 0.30p | 0.33p | 2,473,951 |
| Mar 28, 2025 | 0.33p | 0.31p | 0.30p | 0.33p | 483,024 |
| Mar 27, 2025 | 0.33p | 0.32p | 0.30p | 0.33p | 1,470,839 |
| Mar 26, 2025 | 0.33p | 0.32p | 0.30p | 0.33p | 427,091 |
| Mar 25, 2025 | 0.33p | 0.32p | 0.30p | 0.33p | 1,059,930 |
| Mar 24, 2025 | 0.33p | 0.34p | 0.30p | 0.33p | 2,233,008 |
| Mar 21, 2025 | 0.33p | 0.33p | 0.32p | 0.33p | 1,176,828 |
| Mar 20, 2025 | 0.35p | 0.34p | 0.30p | 0.33p | 2,037,316 |
| Mar 19, 2025 | 0.35p | 0.30p | 0.30p | 0.35p | 28,722 |
| Mar 18, 2025 | 0.35p | 0.37p | 0.31p | 0.35p | 2,014,508 |
| Mar 17, 2025 | 0.35p | 0.33p | 0.33p | 0.35p | 1,304,056 |
| Mar 14, 2025 | 0.35p | 0.38p | 0.37p | 0.35p | 968,756 |
| Mar 13, 2025 | 0.33p | 0.34p | 0.33p | 0.33p | 2,566,480 |
| Mar 12, 2025 | 0.33p | 0.33p | 0.31p | 0.33p | 1,008,002 |
| Mar 11, 2025 | 0.38p | 0.36p | 0.32p | 0.33p | 4,983,696 |
| Mar 7, 2025 | 0.38p | 0.37p | 0.35p | 0.38p | 999,467 |
| Mar 6, 2025 | 0.38p | 0.36p | 0.35p | 0.38p | 2,831,294 |
| Mar 5, 2025 | 0.38p | 0.37p | 0.36p | 0.38p | 2,452,859 |
| Mar 4, 2025 | 0.38p | 0.39p | 0.36p | 0.38p | 789,166 |
| Mar 3, 2025 | 0.38p | 0.37p | 0.36p | 0.38p | 2,350,479 |
| Feb 28, 2025 | 0.38p | 0.39p | 0.37p | 0.38p | 1,180,101 |
| Feb 27, 2025 | 0.38p | 0.40p | 0.38p | 0.38p | 2,550,316 |
| Feb 26, 2025 | 0.38p | 0.37p | 0.37p | 0.38p | 15,000 |
| Feb 25, 2025 | 0.38p | 0.37p | 0.37p | 0.38p | 274,615 |
| Feb 24, 2025 | 0.38p | 0.40p | 0.36p | 0.38p | 1,422,419 |
| Feb 21, 2025 | 0.40p | 0.40p | 0.37p | 0.38p | 1,185,000 |
| Feb 20, 2025 | 0.40p | 0.40p | 0.40p | 0.40p | 500,996 |
| Feb 19, 2025 | 0.40p | 0.41p | 0.36p | 0.40p | 857,340 |
| Feb 18, 2025 | 0.40p | 0.41p | 0.37p | 0.40p | 1,985,091 |
| Feb 17, 2025 | 0.40p | 0.41p | 0.36p | 0.40p | 4,699,992 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.