Minoan Group Plc Historical Data - MIN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Minoan Group Plc (MIN)
Minoan Group Plc (MIN) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-3.22580645161	0.775	0.775	0.725	1043171	0.74237715	DE
4	0	0	0.75	0.825	0.725	1821912	0.76714932	DE
12	0.125	20	0.625	0.825	0.625	1858196	0.74097268	DE
26	0.025	3.44827586207	0.725	0.825	0.475	1399915	0.68620547	DE
52	-0.25	-25	1	1.275	0.475	1415885	0.82655295	DE
156	-0.55	-42.3076923077	1.3	1.5	0.475	1373109	0.99004454	DE
260	-1.7	-69.387755102	2.45	2.8	0.475	1073123	1.08386326	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.75	0	0.00	0.75	0.75	0.75	2331190
1714062600	0.75	0	0.00	0.75	0.75	0.75	767299
1713976200	0.75	0.025	3.45	0.725	0.75	0.725	1098448
1713889800	0.725	-0.025	-3.33	0.75	0.75	0.725	1590386
1713803400	0.75	0	0.00	0.75	0.75	0.75	788677
1713544200	0.75	-0.025	-3.23	0.775	0.775	0.75	971043
1713457800	0.775	-0.025	-3.13	0.8	0.8	0.775	1127534
1713371400	0.8	0	0.00	0.8	0.8	0.8	739741
1713285000	0.8	0	0.00	0.8	0.825	0.8	1065087
1713198600	0.8	0	0.00	0.8	0.8	0.8	1915694
1712939400	0.8	0	0.00	0.775	0.8	0.775	354964
1712853000	0.8	0.05	6.67	0.75	0.8	0.75	5749365
1712766600	0.75	0	0.00	0.8	0.8	0.75	4140316
1712680200	0.75	-0.025	-3.23	0.8	0.825	0.75	2086212
1712593800	0.775	0.025	3.33	0.75	0.775	0.75	3309226
1712334600	0.75	0	0.00	0.75	0.75	0.75	4329915
1712248200	0.75	0	0.00	0.75	0.75	0.75	649743
1712161800	0.75	0	0.00	0.75	0.75	0.75	441953
1712075400	0.75	0	0.00	0.75	0.775	0.75	1668820
1711647000	0.75	0.05	7.14	0.7	0.75	0.7	3581527
1711560600	0.7	-0.025	-3.45	0.725	0.725	0.7	1482791
1711474200	0.725	0.05	7.41	0.675	0.725	0.675	965236
1711387800	0.675	-0.025	-3.57	0.7	0.7	0.675	1560955
1711128600	0.7	0.025	3.70	0.675	0.7	0.675	732000
1711042200	0.675	0	0.00	0.675	0.675	0.675	291211
1710955800	0.675	-0.025	-3.57	0.7	0.7	0.675	1214845
1710869400	0.7	0	0.00	0.7	0.7	0.7	521127
1710783000	0.7	0.025	3.70	0.675	0.7	0.675	1525136
1710523800	0.675	0	0.00	0.675	0.675	0.675	400000
1710437400	0.675	-0.05	-6.90	0.725	0.725	0.675	746640
1710351000	0.725	-0.025	-3.33	0.75	0.75	0.725	772775
1710264600	0.75	0.025	3.45	0.725	0.75	0.725	1207461
1710178200	0.725	0	0.00	0.725	0.725	0.725	1662342
1709919000	0.725	-0.025	-3.33	0.75	0.75	0.725	1425263
1709832600	0.75	0	0.00	0.75	0.75	0.75	300000
1709746200	0.75	0	0.00	0.75	0.75	0.75	870000
1709659800	0.75	0	0.00	0.75	0.75	0.75	1930746
1709573400	0.75	-0.025	-3.23	0.775	0.775	0.75	178654
1709314200	0.775	0.025	3.33	0.75	0.775	0.75	1073322
1709227800	0.75	0	0.00	0.75	0.75	0.75	110000
1709141400	0.75	0.025	3.45	0.75	0.775	0.75	1639584
1709055000	0.725	0.025	3.57	0.7	0.825	0.7	9930153
1708968600	0.7	-0.025	-3.45	0.725	0.725	0.7	2770449
1708709400	0.725	0.05	7.41	0.675	0.725	0.675	5819119
1708623000	0.675	-0.025	-3.57	0.7	0.7	0.675	321286
1708536600	0.7	0	0.00	0.7	0.7	0.7	813804
1708450200	0.7	0	0.00	0.7	0.7	0.7	2603057
1708363800	0.7	0	0.00	0.7	0.7	0.7	783731
1708104600	0.7	0	0.00	0.7	0.7	0.7	750000
1708018200	0.7	0	0.00	0.7	0.7	0.7	1410000
1707931800	0.7	-0.025	-3.45	0.725	0.725	0.7	3702650
1707845400	0.725	0	0.00	0.725	0.775	0.725	4149761
1707759000	0.725	0	0.00	0.725	0.725	0.725	0
1707499800	0.725	-0.075	-9.38	0.8	0.8	0.725	2390269
1707413400	0.8	-0.025	-3.03	0.8	0.8	0.8	4741393
1707327000	0.825	0.05	6.45	0.775	0.825	0.775	2356332
1707240600	0.775	0.075	10.71	0.7	0.775	0.7	3605882
1707154200	0.7	0.025	3.70	0.675	0.7	0.675	1285982
1706895000	0.675	0.05	8.00	0.625	0.7	0.625	1497273
1706808600	0.625	0.1	19.05	0.525	0.675	0.525	4522159
1706722200	0.525	0.025	5.00	0.5	0.525	0.5	375000
1706635800	0.5	0	0.00	0.5	0.5	0.5	592240
1706549400	0.5	0	0.00	0.5	0.5	0.475	2660610

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions