- Share Prices
Minoan Group PLC (MIN)
0.60p+0.03 (+4.35%)22 Jul 2024, 16:25
Minoan Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 3, 2024 | 0.72p | 0.72p | 0.68p | 0.68p | 1,912,725 |
Jul 2, 2024 | 0.72p | 0.72p | 0.70p | 0.72p | 460,000 |
Jul 1, 2024 | 0.72p | 0.72p | 0.70p | 0.72p | 100,466 |
Jun 28, 2024 | 0.72p | 0.72p | 0.70p | 0.72p | 225,000 |
Jun 27, 2024 | 0.72p | 0.72p | 0.72p | 0.72p | 538,388 |
Jun 26, 2024 | 0.72p | 0.72p | 0.71p | 0.72p | 778,164 |
Jun 25, 2024 | 0.72p | 0.72p | 0.68p | 0.72p | 3,108,768 |
Jun 24, 2024 | 0.72p | 0.75p | 0.70p | 0.72p | 765,584 |
Jun 21, 2024 | 0.72p | 0.73p | 0.70p | 0.72p | 1,303,420 |
Jun 20, 2024 | 0.75p | 0.74p | 0.70p | 0.72p | 1,763,000 |
Jun 19, 2024 | 0.82p | 0.81p | 0.72p | 0.72p | 7,903,700 |
Jun 18, 2024 | 0.82p | 0.85p | 0.80p | 0.82p | 1,000,182 |
Jun 17, 2024 | 0.80p | 0.84p | 0.81p | 0.82p | 1,940,651 |
Jun 14, 2024 | 0.82p | 0.82p | 0.75p | 0.80p | 3,986,661 |
Jun 13, 2024 | 0.82p | 0.85p | 0.80p | 0.82p | 627,844 |
Jun 12, 2024 | 0.90p | 0.90p | 0.81p | 0.82p | 1,372,476 |
Jun 11, 2024 | 0.90p | 0.85p | 0.85p | 0.90p | 150,000 |
Jun 10, 2024 | 0.90p | 0.91p | 0.85p | 0.90p | 1,841,396 |
Jun 7, 2024 | 0.90p | 0.91p | 0.85p | 0.90p | 4,047,848 |
Jun 6, 2024 | 0.83p | 0.95p | 0.86p | 0.90p | 3,462,572 |
Jun 5, 2024 | 0.80p | 0.90p | 0.82p | 0.83p | 3,021,240 |
Jun 4, 2024 | 0.82p | 0.85p | 0.82p | 0.80p | 824,975 |
Jun 3, 2024 | 0.75p | 0.85p | 0.75p | 0.82p | 2,972,856 |
May 31, 2024 | 0.80p | 0.79p | 0.75p | 0.75p | 1,657,059 |
May 30, 2024 | 0.78p | 0.84p | 0.77p | 0.80p | 836,517 |
May 29, 2024 | 0.82p | 0.83p | 0.76p | 0.78p | 1,177,937 |
May 28, 2024 | 0.72p | 0.84p | 0.69p | 0.82p | 6,226,061 |
May 24, 2024 | 0.70p | 0.73p | 0.65p | 0.72p | 6,088,080 |
May 23, 2024 | 0.65p | 0.74p | 0.65p | 0.70p | 7,292,580 |
May 22, 2024 | 0.65p | 0.65p | 0.60p | 0.65p | 9,480,348 |
May 21, 2024 | 0.65p | 0.64p | 0.60p | 0.65p | 644,773 |
May 20, 2024 | 0.65p | 0.64p | 0.61p | 0.65p | 3,603,569 |
May 17, 2024 | 0.65p | 0.65p | 0.61p | 0.65p | 5,816,464 |
May 16, 2024 | 0.65p | 0.66p | 0.60p | 0.65p | 10,823,442 |
May 15, 2024 | 0.65p | 0.66p | 0.60p | 0.65p | 3,907,537 |
May 14, 2024 | 0.65p | 0.67p | 0.66p | 0.65p | 71,697 |
May 13, 2024 | 0.65p | 0.68p | 0.60p | 0.65p | 2,122,754 |
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 |