Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

MIN Minoan Group Plc

0.625

-0.025 (-3.85%)

May 09 2024 - Closed

Delayed by 15 minutes

MIN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.65	0.00	0.00%	0.65	0.65	0.65	344,963
May 07 2024	0.65	-0.05	-7.14%	0.70	0.70	0.65	3,400,352
May 03 2024	0.70	0.00	0.00%	0.70	0.70	0.70	2,136,002
May 02 2024	0.70	0.00	0.00%	0.70	0.70	0.70	300,000
May 01 2024	0.70	0.025	3.70%	0.675	0.70	0.675	1,696,589
Apr 30 2024	0.675	-0.075	-10.00%	0.75	0.75	0.625	1,807,675
Apr 29 2024	0.75	0.00	0.00%	0.75	0.75	0.75	1,959,106
Apr 26 2024	0.75	0.00	0.00%	0.75	0.75	0.75	2,331,190
Apr 25 2024	0.75	0.00	0.00%	0.75	0.75	0.75	767,299
Apr 24 2024	0.75	0.025	3.45%	0.725	0.75	0.725	1,098,448
Apr 23 2024	0.725	-0.025	-3.33%	0.75	0.75	0.725	1,590,386
Apr 22 2024	0.75	0.00	0.00%	0.75	0.75	0.75	788,677
Apr 19 2024	0.75	-0.025	-3.23%	0.775	0.775	0.75	971,043
Apr 18 2024	0.775	-0.025	-3.13%	0.80	0.80	0.775	1,127,534
Apr 17 2024	0.80	0.00	0.00%	0.80	0.80	0.80	739,741
Apr 16 2024	0.80	0.00	0.00%	0.80	0.825	0.80	1,065,087
Apr 15 2024	0.80	0.00	0.00%	0.80	0.80	0.80	1,915,694
Apr 12 2024	0.80	0.00	0.00%	0.775	0.80	0.775	354,964
Apr 11 2024	0.80	0.05	6.67%	0.75	0.80	0.75	5,749,365
Apr 10 2024	0.75	0.00	0.00%	0.80	0.80	0.75	4,140,316
Apr 09 2024	0.75	-0.025	-3.23%	0.80	0.825	0.75	2,086,212
Apr 08 2024	0.775	0.025	3.33%	0.75	0.775	0.75	3,309,226
Apr 05 2024	0.75	0.00	0.00%	0.75	0.75	0.75	4,329,915
Apr 04 2024	0.75	0.00	0.00%	0.75	0.75	0.75	649,743
Apr 03 2024	0.75	0.00	0.00%	0.75	0.75	0.75	441,953
Apr 02 2024	0.75	0.00	0.00%	0.75	0.775	0.75	1,668,820
Mar 28 2024	0.75	0.05	7.14%	0.70	0.75	0.70	3,581,527
Mar 27 2024	0.70	-0.025	-3.45%	0.725	0.725	0.70	1,482,791
Mar 26 2024	0.725	0.05	7.41%	0.675	0.725	0.675	965,236
Mar 25 2024	0.675	-0.025	-3.57%	0.70	0.70	0.675	1,560,955
Mar 22 2024	0.70	0.025	3.70%	0.675	0.70	0.675	732,000
Mar 21 2024	0.675	0.00	0.00%	0.675	0.675	0.675	291,211
Mar 20 2024	0.675	-0.025	-3.57%	0.70	0.70	0.675	1,214,845
Mar 19 2024	0.70	0.00	0.00%	0.70	0.70	0.70	521,127
Mar 18 2024	0.70	0.025	3.70%	0.675	0.70	0.675	1,525,136
Mar 15 2024	0.675	0.00	0.00%	0.675	0.675	0.675	400,000
Mar 14 2024	0.675	-0.05	-6.90%	0.725	0.725	0.675	746,640
Mar 13 2024	0.725	-0.025	-3.33%	0.75	0.75	0.725	772,775
Mar 12 2024	0.75	0.025	3.45%	0.725	0.75	0.725	1,207,461
Mar 11 2024	0.725	0.00	0.00%	0.725	0.725	0.725	1,662,342
Mar 08 2024	0.725	-0.025	-3.33%	0.75	0.75	0.725	1,425,263
Mar 07 2024	0.75	0.00	0.00%	0.75	0.75	0.75	300,000
Mar 06 2024	0.75	0.00	0.00%	0.75	0.75	0.75	870,000
Mar 05 2024	0.75	0.00	0.00%	0.75	0.75	0.75	1,930,746
Mar 04 2024	0.75	-0.025	-3.23%	0.775	0.775	0.75	178,654
Mar 01 2024	0.775	0.025	3.33%	0.75	0.775	0.75	1,073,322
Feb 29 2024	0.75	0.00	0.00%	0.75	0.75	0.75	110,000
Feb 28 2024	0.75	0.025	3.45%	0.75	0.775	0.75	1,639,584
Feb 27 2024	0.725	0.025	3.57%	0.70	0.825	0.70	9,930,153
Feb 26 2024	0.70	-0.025	-3.45%	0.725	0.725	0.70	2,770,449
Feb 23 2024	0.725	0.05	7.41%	0.675	0.725	0.675	5,819,119
Feb 22 2024	0.675	-0.025	-3.57%	0.70	0.70	0.675	321,286
Feb 21 2024	0.70	0.00	0.00%	0.70	0.70	0.70	813,804
Feb 20 2024	0.70	0.00	0.00%	0.70	0.70	0.70	2,603,057
Feb 19 2024	0.70	0.00	0.00%	0.70	0.70	0.70	783,731
Feb 16 2024	0.70	0.00	0.00%	0.70	0.70	0.70	750,000
Feb 15 2024	0.70	0.00	0.00%	0.70	0.70	0.70	1,410,000
Feb 14 2024	0.70	-0.025	-3.45%	0.725	0.725	0.70	3,702,650
Feb 13 2024	0.725	0.00	0.00%	0.725	0.775	0.725	4,149,761
Feb 12 2024	0.725	0.00	0.00%	0.725	0.725	0.725	0.00
Feb 09 2024	0.725	-0.075	-9.38%	0.80	0.80	0.725	2,390,269

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