UK markets closed

Minoan Group Plc (MIN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.75000.0000 (0.00%)
At close: 03:59PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.76900.80000.70500.75000.75002,431,190
25 Apr 20240.75000.80000.72300.75000.7500767,299
24 Apr 20240.72500.74200.70000.75000.75001,098,448
23 Apr 20240.75000.72800.67000.72500.72501,590,386
22 Apr 20240.75000.79500.72500.75000.7500788,677
19 Apr 20240.77500.80000.70000.75000.7500971,043
18 Apr 20240.80000.82800.73800.77500.77501,127,534
17 Apr 20240.80000.85000.76200.80000.8000739,741
16 Apr 20240.80000.85000.76900.80000.80001,065,087
15 Apr 20240.80000.85000.77900.80000.80001,915,694
12 Apr 20240.77500.83000.76100.80000.8000354,964
11 Apr 20240.75000.80000.75000.80000.80005,749,365
10 Apr 20240.80000.82000.75000.75000.75004,140,316
09 Apr 20240.80000.85000.74600.75000.75002,086,212
08 Apr 20240.75000.80000.72300.77500.77503,309,226
05 Apr 20240.75000.80000.70200.75000.75004,329,915
04 Apr 20240.75000.76000.70700.75000.7500649,743
03 Apr 20240.75000.72800.72700.75000.7500441,953
02 Apr 20240.75000.80000.70100.75000.75001,668,820
28 Mar 20240.70000.80000.72100.75000.75003,581,527
27 Mar 20240.72500.73700.66500.70000.70001,482,791
26 Mar 20240.67500.74400.71800.72500.7250965,236
25 Mar 20240.70000.75000.62200.67500.67501,560,955
22 Mar 20240.67500.69400.65000.70000.7000732,000
21 Mar 20240.67500.65100.65000.67500.6750291,211
20 Mar 20240.70000.66900.65600.67500.67501,214,845
19 Mar 20240.70000.72800.66900.70000.7000521,127
18 Mar 20240.67500.70000.65000.70000.70001,525,136
15 Mar 20240.67500.69500.65500.67500.6750400,000
14 Mar 20240.72500.72900.65000.67500.6750746,640
13 Mar 20240.75000.74000.70000.72500.7250772,775
12 Mar 20240.72500.80000.70000.75000.75001,207,461
11 Mar 20240.72500.70600.70000.72500.72501,662,342
08 Mar 20240.75000.74800.72300.72500.72501,425,263
07 Mar 20240.75000.77300.72300.75000.7500300,000
06 Mar 20240.75000.77100.72200.75000.7500870,000
05 Mar 20240.75000.78500.71600.75000.75001,930,746
04 Mar 20240.77500.75000.75000.75000.7500178,654
01 Mar 20240.75000.79400.75600.77500.77501,073,322
29 Feb 20240.75000.75700.75700.75000.7500110,000
28 Feb 20240.75000.79500.75100.75000.75001,639,584
27 Feb 20240.70000.84000.66000.72500.72509,930,153
26 Feb 20240.72500.75000.67000.70000.70002,770,449
23 Feb 20240.67500.72000.65000.72500.72503,819,119
22 Feb 20240.70000.69000.65100.67500.6750321,286
21 Feb 20240.70000.73300.66800.70000.7000813,804
20 Feb 20240.70000.71600.65000.70000.70002,103,057
19 Feb 20240.70000.71800.65000.70000.7000783,731
16 Feb 20240.70000.72000.68600.70000.7000750,000
15 Feb 20240.70000.69000.66000.70000.70001,410,000
14 Feb 20240.72500.74000.66000.70000.70002,702,650
13 Feb 20240.72500.78000.70000.72500.72504,149,761
12 Feb 20240.72500.72500.72500.72500.7250-
09 Feb 20240.80000.77100.70400.72500.72502,390,269
08 Feb 20240.80000.82500.76800.80000.80006,241,393
07 Feb 20240.77500.83700.75700.82500.82502,356,332
06 Feb 20240.70000.78200.65100.77500.77503,605,882
05 Feb 20240.67500.72700.65200.70000.70001,285,982
02 Feb 20240.62500.70000.64000.67500.67501,497,273
01 Feb 20240.52500.69400.53500.62500.62504,522,159
31 Jan 20240.50000.54000.53600.52500.5250375,000
30 Jan 20240.50000.54500.47800.50000.5000592,240
29 Jan 20240.50000.53500.46300.50000.50002,660,610
26 Jan 20240.50000.54000.46300.50000.5000697,077
25 Jan 20240.50000.50000.46200.50000.50001,510,943
24 Jan 20240.50000.47200.46100.50000.5000409,900
23 Jan 20240.50000.50000.47200.50000.50001,689,141
22 Jan 20240.50000.47000.46300.50000.5000321,470
19 Jan 20240.50000.51400.46300.50000.5000854,425
18 Jan 20240.50000.51900.46900.50000.5000338,901
17 Jan 20240.50000.52500.46200.50000.50001,920,712
16 Jan 20240.50000.47400.46100.50000.5000577,557
15 Jan 20240.47500.47500.47500.47500.4750-
12 Jan 20240.52500.51400.41100.47500.47506,557,391
11 Jan 20240.52500.52000.46100.52500.52501,437,500
10 Jan 20240.52500.53200.50000.52500.52505,633,850
09 Jan 20240.62500.55000.50000.52500.5250984,153
08 Jan 20240.65000.64500.60000.62500.6250236,878
05 Jan 20240.72500.70000.60100.65000.65003,285,645
04 Jan 20240.70000.73300.68000.70000.7000490,235
03 Jan 20240.67500.75000.68600.70000.7000797,500
02 Jan 20240.67500.75000.66700.67500.6750193,766
29 Dec 20230.65000.74000.60500.70000.70001,153,423
28 Dec 20230.65000.70000.60500.65000.6500209,667
27 Dec 20230.65000.70000.60500.65000.6500196,529
22 Dec 20230.65000.70000.64000.65000.6500228,056
21 Dec 20230.62500.64000.62000.65000.65001,990,000
20 Dec 20230.62500.60100.60000.62500.625028,000
19 Dec 20230.62500.60000.60000.62500.625080,000
18 Dec 20230.65000.64200.57700.62500.62503,334,848
15 Dec 20230.65000.60800.60800.65000.6500202,605
14 Dec 20230.65000.70000.60700.65000.65002,095,029
13 Dec 20230.65000.69800.60500.65000.6500151,000
12 Dec 20230.65000.62400.60500.65000.6500112,500
11 Dec 20230.65000.69400.60200.65000.6500672,964
08 Dec 20230.65000.68200.64200.65000.65004,100,251
07 Dec 20230.65000.60000.60000.65000.650080,000
06 Dec 20230.65000.65000.60000.65000.6500100,000
05 Dec 20230.65000.60700.60700.65000.650075,000
04 Dec 20230.65000.66500.60000.65000.6500123,127
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...