1. Share Prices

  2. Minoan Group PLC (MIN)

0.65p-0.03 (-4.00%)28 Nov 2024, 12:46
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
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
Oct 22, 20240.60p0.64p0.58p0.60p341,784
Oct 21, 20240.63p0.65p0.61p0.60p853,800
Oct 18, 20240.60p0.65p0.57p0.63p5,635,099
Oct 17, 20240.55p0.64p0.55p0.60p2,632,606
Oct 16, 20240.57p0.58p0.56p0.55p735,201
Oct 15, 20240.50p0.59p0.53p0.57p2,531,641
Oct 14, 20240.50p0.53p0.47p0.50p925,000
Oct 11, 20240.50p0.53p0.47p0.50p3,235,805
Oct 10, 20240.50p0.53p0.46p0.50p1,003,672
Oct 9, 20240.53p0.52p0.50p0.50p560,008
Oct 8, 20240.53p0.53p0.50p0.53p771,443
Oct 7, 20240.53p0.51p0.51p0.53p610,237
Oct 4, 20240.53p0.54p0.51p0.53p906,585
Oct 3, 20240.53p0.51p0.50p0.53p451,215
Oct 2, 20240.55p0.59p0.50p0.53p3,139,042
Oct 1, 20240.53p0.53p0.50p0.53p391,558
Sep 30, 20240.53p0.53p0.53p0.53p150,000
Sep 27, 20240.53p0.50p0.50p0.53p100,000
Sep 26, 20240.53p0.53p0.51p0.53p400,670
Sep 25, 20240.53p0.53p0.51p0.53p465,465
Sep 24, 20240.53p0.53p0.50p0.53p353,521
Sep 23, 20240.53p0.53p0.51p0.53p595,257
Sep 20, 20240.53p0.52p0.50p0.53p135,714
Sep 19, 20240.53p0.52p0.52p0.53p231,214
Sep 17, 20240.53p0.54p0.52p0.53p743,292
Sep 16, 20240.53p0.52p0.52p0.53p173,917
Sep 13, 20240.53p0.52p0.52p0.53p1,345,000
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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Renewi PLC805.0045.31
Direct Line Insurance Group PLC228.8044.17
Dr. Martens PLC64.6511.85
Auction Technology Group PLC530.004.54
Ti Fluid Systems PLC188.425.26
Bluefield Solar Income Fund Limited98.003.92

Fallers

CompanyPrice% Chg
Ithaca Energy PLC106.40-11.48
Energean PLC1,009.00-7.85
Aviva PLC475.30-2.86
Vistry Group PLC657.00-2.67
Ocado Group PLC316.10-2.74
Foresight Group Holdings Limited439.00-2.44