1. Share Prices

  2. Minoan Group PLC (MIN)

0.18p+0.01 (+6.06%)30 Apr 2025, 16:27
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
Apr 30, 20250.14p0.20p0.11p0.17p10,203,683
Apr 29, 20250.17p0.18p0.17p0.17p369,000
Apr 28, 20250.17p0.17p0.17p0.17p411,352
Apr 25, 20250.17p0.17p0.15p0.17p2,190,972
Apr 24, 20250.17p0.17p0.15p0.17p385,045
Apr 23, 20250.17p0.18p0.15p0.17p1,814,830
Apr 22, 20250.17p0.18p0.15p0.17p1,944,678
Apr 17, 20250.17p0.15p0.15p0.17p555,322
Apr 16, 20250.17p0.16p0.15p0.17p1,133,564
Apr 15, 20250.18p0.20p0.16p0.17p952,292
Apr 14, 20250.18p0.21p0.18p0.18p499,471
Apr 11, 20250.18p0.22p0.18p0.18p3,077,291
Apr 10, 20250.17p0.20p0.18p0.18p1,469,766
Apr 9, 20250.21p0.20p0.15p0.17p1,189,009
Apr 8, 20250.13p0.29p0.16p0.21p7,499,074
Apr 7, 20250.13p0.15p0.09p0.13p6,437,241
Apr 4, 20250.20p0.18p0.06p0.13p21,281,418
Apr 3, 20250.33p0.33p0.30p0.33p690,433
Apr 2, 20250.33p0.30p0.30p0.33p91,666
Apr 1, 20250.33p0.33p0.33p0.33p350,000
Mar 31, 20250.33p0.32p0.30p0.33p2,473,951
Mar 28, 20250.33p0.31p0.30p0.33p483,024
Mar 27, 20250.33p0.32p0.30p0.33p1,470,839
Mar 26, 20250.33p0.32p0.30p0.33p427,091
Mar 25, 20250.33p0.32p0.30p0.33p1,059,930
Mar 24, 20250.33p0.34p0.30p0.33p2,233,008
Mar 21, 20250.33p0.33p0.32p0.33p1,176,828
Mar 20, 20250.35p0.34p0.30p0.33p2,037,316
Mar 19, 20250.35p0.30p0.30p0.35p28,722
Mar 18, 20250.35p0.37p0.31p0.35p2,014,508
Mar 17, 20250.35p0.33p0.33p0.35p1,304,056
Mar 14, 20250.35p0.38p0.37p0.35p968,756
Mar 13, 20250.33p0.34p0.33p0.33p2,566,480
Mar 12, 20250.33p0.33p0.31p0.33p1,008,002
Mar 11, 20250.38p0.36p0.32p0.33p4,983,696
Mar 7, 20250.38p0.37p0.35p0.38p999,467
Mar 6, 20250.38p0.36p0.35p0.38p2,831,294
Mar 5, 20250.38p0.37p0.36p0.38p2,452,859
Mar 4, 20250.38p0.39p0.36p0.38p789,166
Mar 3, 20250.38p0.37p0.36p0.38p2,350,479
Feb 28, 20250.38p0.39p0.37p0.38p1,180,101
Feb 27, 20250.38p0.40p0.38p0.38p2,550,316
Feb 26, 20250.38p0.37p0.37p0.38p15,000
Feb 25, 20250.38p0.37p0.37p0.38p274,615
Feb 24, 20250.38p0.40p0.36p0.38p1,422,419
Feb 21, 20250.40p0.40p0.37p0.38p1,185,000
Feb 20, 20250.40p0.40p0.40p0.40p500,996
Feb 19, 20250.40p0.41p0.36p0.40p857,340
Feb 18, 20250.40p0.41p0.37p0.40p1,985,091
Feb 17, 20250.40p0.41p0.36p0.40p4,699,992
1234
Showing 1 to 50 of 184

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.