1. Share Prices

  2. Minoan Group PLC (MIN)

0.55p-0.05 (-8.33%)06 Jan 2025, 16:20
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
Jan 3, 20250.57p0.60p0.57p0.60p3,300,082
Jan 2, 20250.60p0.57p0.57p0.57p409,522
Dec 31, 20240.57p0.64p0.57p0.60p1,751,769
Dec 30, 20240.65p0.69p0.57p0.57p3,311,816
Dec 27, 20240.65p0.69p0.60p0.65p3,023,803
Dec 24, 20240.65p0.69p0.62p0.65p1,197,360
Dec 23, 20240.70p0.73p0.62p0.65p3,213,493
Dec 20, 20240.70p0.74p0.66p0.70p2,935,607
Dec 19, 20240.65p0.74p0.63p0.70p4,520,271
Dec 18, 20240.60p0.69p0.53p0.65p4,982,837
Dec 17, 20240.63p0.60p0.55p0.57p2,803,627
Dec 16, 20240.63p0.63p0.60p0.63p2,185,183
Dec 13, 20240.65p0.67p0.61p0.63p2,636,025
Dec 12, 20240.63p0.68p0.64p0.65p3,033,308
Dec 11, 20240.63p0.65p0.61p0.63p455,926
Dec 10, 20240.65p0.68p0.62p0.63p3,074,243
Dec 9, 20240.68p0.70p0.65p0.65p2,922,967
Dec 6, 20240.65p0.69p0.66p0.68p2,120,271
Dec 5, 20240.63p0.65p0.61p0.65p1,715,994
Dec 4, 20240.65p0.68p0.61p0.63p714,727
Dec 3, 20240.65p0.68p0.62p0.65p1,497,921
Dec 2, 20240.65p0.65p0.62p0.65p1,146,689
Nov 29, 20240.65p0.67p0.62p0.65p575,000
Nov 28, 20240.68p0.69p0.60p0.65p4,819,638
Nov 27, 20240.68p0.66p0.65p0.68p351,598
Nov 26, 20240.68p0.68p0.66p0.68p59,016
Nov 25, 20240.68p0.69p0.66p0.68p496,372
Nov 22, 20240.68p0.69p0.69p0.68p150,000
Nov 21, 20240.72p0.70p0.66p0.68p2,071,169
Nov 20, 20240.72p0.72p0.66p0.72p1,825,791
Nov 19, 20240.72p0.74p0.70p0.72p117,793
Nov 18, 20240.72p0.70p0.70p0.72p504,397
Nov 15, 20240.72p0.74p0.70p0.72p1,077,636
Nov 14, 20240.78p0.78p0.68p0.72p3,624,860
Nov 13, 20240.81p0.81p0.73p0.78p3,234,736
Nov 12, 20240.82p0.82p0.80p0.81p2,596,200
Nov 11, 20240.85p0.89p0.81p0.81p2,573,529
Nov 8, 20240.88p0.92p0.81p0.85p3,803,829
Nov 7, 20240.82p0.84p0.77p0.80p1,648,684
Nov 6, 20240.78p0.85p0.79p0.82p4,099,651
Nov 5, 20240.75p0.79p0.75p0.78p1,383,996
Nov 4, 20240.78p0.83p0.74p0.78p3,798,974
Nov 1, 20240.68p0.83p0.71p0.78p5,708,092
Oct 31, 20240.65p0.67p0.62p0.65p3,676,225
Oct 30, 20240.63p0.70p0.60p0.65p3,620,960
Oct 29, 20240.70p0.68p0.61p0.63p7,187,327
Oct 28, 20240.72p0.79p0.67p0.70p5,164,316
Oct 25, 20240.60p0.74p0.61p0.72p7,485,810
Oct 24, 20240.60p0.60p0.60p0.60p800,000
Oct 23, 20240.60p0.65p0.65p0.60p77
12345
Showing 1 to 50 of 250

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC68.005.10
Bytes Technology Group PLC438.004.43
Jd Sports Fashion PLC97.944.01
Kainos Group PLC802.003.89
Intermediate Capital Group PLC2,132.003.80
Future PLC977.003.55

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC608.00-6.96
Ocado Group PLC308.00-4.82
Harworth Group PLC164.50-4.64
Trustpilot Group PLC290.00-4.29
Discoverie Group PLC678.00-3.69
Paypoint PLC757.00-3.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.