Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Minoan Group Plc (MIN.L)

Compare
0.3995
+0.0245
+(6.53%)
As of 1:40:44 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.36900.39950.35510.39950.39951,422,419
Feb 21, 20250.40000.40000.36800.37500.37501,185,000
Feb 20, 20250.40000.40400.40400.40000.4000500,996
Feb 19, 20250.40000.40700.36500.40000.4000857,340
Feb 18, 20250.40000.41200.36700.40000.40001,985,091
Feb 17, 20250.40000.41500.36100.40000.40004,699,992
Feb 14, 20250.42500.42200.37800.40000.40002,778,000
Feb 13, 20250.42500.42200.40100.42500.4250823,267
Feb 12, 20250.37500.44400.40000.42500.42502,833,913
Feb 11, 20250.37500.40000.37200.37500.3750837,120
Feb 10, 20250.37500.40000.35900.37500.37506,184,182
Feb 7, 20250.37500.38700.35800.37500.3750561,830
Feb 6, 20250.37500.39500.35300.37500.3750604,425
Feb 5, 20250.37500.40000.33700.37500.37505,968,002
Feb 4, 20250.40000.39000.35300.37500.37505,044,007
Feb 3, 20250.40000.38800.38000.40000.40001,765,256
Jan 31, 20250.45000.43400.35700.40000.400011,938,780
Jan 30, 20250.45000.41000.41000.45000.4500488,779
Jan 29, 20250.45000.46800.41600.45000.4500368,092
Jan 28, 20250.45000.47000.47000.45000.4500250,000
Jan 27, 20250.45000.47500.41300.45000.45002,967,428
Jan 24, 20250.45000.47500.40500.45000.45003,734,667
Jan 23, 20250.45000.45200.45200.45000.4500206,000
Jan 22, 20250.45000.45500.40500.45000.4500910,455
Jan 21, 20250.45000.46000.40500.45000.4500659,420
Jan 20, 20250.45000.41500.41000.45000.45001,455,812
Jan 17, 20250.45000.46600.41500.45000.45001,737,967
Jan 16, 20250.45000.49400.43400.45000.45003,945,734
Jan 15, 20250.47500.47500.41300.45000.45004,257,019
Jan 14, 20250.42500.49000.40500.47500.47506,798,882
Jan 13, 20250.42500.43800.40800.42500.4250605,899
Jan 10, 20250.45000.46900.40800.42500.42503,854,727
Jan 9, 20250.47500.47900.45100.45000.45002,022,121
Jan 8, 20250.42500.49000.40500.47500.475010,328,745
Jan 7, 20250.55000.50500.40000.42000.420019,327,167
Jan 6, 20250.60000.60000.48000.55000.55005,587,235
Jan 3, 20250.57500.60000.56800.60000.60003,300,082
Jan 2, 20250.60000.57100.56700.57500.5750409,522
Dec 31, 20240.57500.63500.56900.60000.60001,751,769
Dec 30, 20240.65000.69000.56700.57500.57503,311,816
Dec 27, 20240.65000.69000.60500.65000.65003,023,803
Dec 24, 20240.65000.69000.61900.65000.65001,197,360
Dec 23, 20240.70000.72800.61800.65000.65003,213,493
Dec 20, 20240.70000.73600.65700.70000.70002,935,607
Dec 19, 20240.65000.74000.63300.70000.70004,520,271
Dec 18, 20240.60000.69100.52800.65000.65004,982,837
Dec 17, 20240.62500.60000.55100.57500.57502,803,627
Dec 16, 20240.62500.62800.59900.62500.62502,185,183
Dec 13, 20240.65000.67000.61200.62500.62502,636,025
Dec 12, 20240.62500.68200.64200.65000.65003,033,308
Dec 11, 20240.62500.64500.61100.62500.6250455,926
Dec 10, 20240.65000.67800.61700.62500.62503,074,243
Dec 9, 20240.67500.70000.65000.65000.65002,922,967
Dec 6, 20240.65000.69000.65800.67500.67502,120,271
Dec 5, 20240.62500.65000.61100.65000.65001,715,994
Dec 4, 20240.65000.67700.60800.62500.6250714,727
Dec 3, 20240.65000.68000.62000.65000.65001,497,921
Dec 2, 20240.65000.64900.61800.65000.65001,146,689
Nov 29, 20240.65000.67000.61700.65000.6500575,000
Nov 28, 20240.67500.68500.60000.65000.65004,819,638
Nov 27, 20240.67500.65900.65100.67500.6750351,598
Nov 26, 20240.67500.68300.65800.67500.675059,016
Nov 25, 20240.67500.69000.65600.67500.6750496,372
Nov 22, 20240.67500.69000.69000.67500.6750150,000
Nov 21, 20240.72500.70000.65800.67500.67502,071,169
Nov 20, 20240.72500.71700.66000.72500.72501,825,791
Nov 19, 20240.72500.73800.70300.72500.7250117,793
Nov 18, 20240.72500.70300.70200.72500.7250504,397
Nov 15, 20240.72500.74500.70200.72500.72501,077,636
Nov 14, 20240.77500.78400.68000.72500.72503,624,860
Nov 13, 20240.80500.81000.73300.77500.77503,234,736
Nov 12, 20240.82500.81800.80300.80500.80502,596,200
Nov 11, 20240.85000.89000.80900.81500.81502,573,529
Nov 8, 20240.87500.92200.81200.85000.85003,803,829
Nov 7, 20240.82500.84500.77200.80000.80001,648,684
Nov 6, 20240.77500.85000.78900.82500.82504,099,651
Nov 5, 20240.75000.79000.75100.77500.77501,383,996
Nov 4, 20240.77500.83000.74000.77500.77503,798,974
Nov 1, 20240.67500.83500.71500.77500.77505,708,092
Oct 31, 20240.65000.67300.62100.65000.65003,676,225
Oct 30, 20240.62500.69800.60000.65000.65003,620,960
Oct 29, 20240.70000.68200.60600.62500.62507,187,327
Oct 28, 20240.72500.79000.66600.70000.70005,164,316
Oct 25, 20240.60000.74500.61500.72500.72507,485,810
Oct 24, 20240.60000.62000.57100.60000.6000800,000
Oct 23, 20240.60000.64900.64900.60000.600077
Oct 22, 20240.60000.63800.58100.60000.6000341,784
Oct 21, 20240.62500.64800.60800.60000.6000853,800
Oct 18, 20240.60000.64800.56500.62500.62505,635,099
Oct 17, 20240.55000.63500.55100.60000.60002,632,606
Oct 16, 20240.57500.58200.55800.55000.5500735,201
Oct 15, 20240.50000.58900.53300.57500.57502,531,641
Oct 14, 20240.50000.53000.47300.50000.5000925,000
Oct 11, 20240.50000.52900.46900.50000.50003,235,805
Oct 10, 20240.50000.52900.45800.50000.50001,003,672
Oct 9, 20240.52500.52000.50000.50000.5000560,008
Oct 8, 20240.52500.53000.50100.52500.5250771,443
Oct 7, 20240.52500.50800.50800.52500.5250610,237
Oct 4, 20240.52500.53800.50500.52500.5250906,585
Oct 3, 20240.52500.50500.50400.52500.5250451,215
Oct 2, 20240.55000.59400.50100.52500.52503,139,042
Oct 1, 20240.52500.53300.50000.52500.5250391,558
Sep 30, 20240.52500.52700.52700.52500.5250150,000
Sep 27, 20240.52500.50000.50000.52500.5250100,000
Sep 26, 20240.52500.53300.51000.52500.5250400,670
Sep 25, 20240.52500.53300.50600.52500.5250465,465
Sep 24, 20240.52500.53200.50300.52500.5250353,521
Sep 23, 20240.52500.53400.50600.52500.5250595,257
Sep 20, 20240.52500.51900.50100.52500.5250135,714
Sep 19, 20240.52500.51900.51900.52500.5250231,214
Sep 18, 20240.52500.52500.52500.52500.5250-
Sep 17, 20240.52500.53900.51800.52500.5250743,292
Sep 16, 20240.52500.51800.51800.52500.5250173,917
Sep 13, 20240.52500.51800.51700.52500.52501,345,000
Sep 12, 20240.55000.54700.51700.52500.5250871,848
Sep 11, 20240.55000.54900.52700.55000.5500365,059
Sep 10, 20240.55000.52700.52700.55000.5500250,000
Sep 9, 20240.57500.59400.51500.55000.55002,275,899
Sep 6, 20240.57500.59400.59400.57500.575091,000
Sep 5, 20240.55000.59500.56400.57500.5750909,210
Sep 4, 20240.52500.58200.51100.55000.55003,976,396
Sep 3, 20240.57500.55700.55000.52500.5250975,000
Sep 2, 20240.57500.55700.55500.57500.5750468,273
Aug 30, 20240.57500.55700.55600.57500.5750193,600
Aug 29, 20240.57500.59000.58000.57500.5750445,000
Aug 28, 20240.60000.56300.55000.57500.57502,350,614
Aug 27, 20240.60000.62400.56000.60000.60001,502,358
Aug 23, 20240.60000.63500.60500.60000.60001,464,538
Aug 22, 20240.60000.61500.56300.60000.60001,617,682
Aug 21, 20240.57500.59500.58000.60000.60001,215,181
Aug 20, 20240.57500.59800.58000.57500.5750515,785
Aug 19, 20240.57500.59000.55500.57500.57501,445,377
Aug 16, 20240.60000.59000.55000.57500.57501,335,000
Aug 15, 20240.60000.64500.56000.60000.6000499,107
Aug 14, 20240.60000.61900.56100.60000.6000508,660
Aug 13, 20240.60000.64000.58500.60000.60001,406,630
Aug 12, 20240.60000.58600.55500.60000.6000324,281
Aug 9, 20240.60000.64500.58500.60000.6000300,017
Aug 8, 20240.60000.59100.55500.60000.600050,266
Aug 7, 20240.57500.64500.55000.60000.60001,613,884
Aug 6, 20240.57500.63500.63500.57500.575081
Aug 5, 20240.65000.60000.50000.57500.57503,569,255
Aug 2, 20240.62500.70000.61900.65000.65001,079,201
Aug 1, 20240.62500.63200.60000.62500.6250790,870
Jul 31, 20240.65000.63300.60000.62500.62501,771,240
Jul 30, 20240.65000.70000.63500.65000.6500576,697
Jul 29, 20240.62500.68000.62900.65000.65002,171,197
Jul 26, 20240.67500.70000.61000.62500.62503,124,057
Jul 25, 20240.60000.68800.61900.67500.67506,423,109
Jul 24, 20240.60000.62400.61000.60000.6000932,857
Jul 23, 20240.60000.62700.55500.60000.6000362,767
Jul 22, 20240.57500.64400.55500.60000.60002,006,361
Jul 19, 20240.57500.57000.55000.57500.57501,280,710
Jul 18, 20240.60000.56500.55000.57500.5750582,984
Jul 17, 20240.62500.61000.55000.57500.57503,491,051
Jul 16, 20240.62500.62200.60000.62500.62501,682,102
Jul 15, 20240.62500.62200.60000.62500.6250211,318
Jul 12, 20240.65000.65000.65000.65000.6500-
Jul 11, 20240.65000.62100.60000.65000.65001,958,341
Jul 10, 20240.67500.67700.60000.65000.65005,422,927
Jul 9, 20240.67500.70000.65100.67500.6750984,893
Jul 8, 20240.72500.70000.69900.67500.6750280,000
Jul 5, 20240.67500.71900.66300.72500.72501,316,270
Jul 4, 20240.67500.70000.66800.67500.67501,020,000
Jul 3, 20240.72500.72200.68100.67500.67501,912,725
Jul 2, 20240.72500.71800.70000.72500.7250460,000
Jul 1, 20240.72500.71800.70000.72500.7250100,466
Jun 28, 20240.72500.71700.70000.72500.7250225,000
Jun 27, 20240.72500.72100.72000.72500.7250538,388
Jun 26, 20240.72500.72200.71000.72500.7250778,164
Jun 25, 20240.72500.72000.67800.72500.72503,108,768
Jun 24, 20240.72500.75000.70000.72500.7250765,584
Jun 21, 20240.72500.73300.70000.72500.72501,303,420
Jun 20, 20240.75000.74500.70000.72500.72501,763,000
Jun 19, 20240.82500.81500.72200.72500.72507,903,700
Jun 18, 20240.82500.84900.80000.82500.82501,000,182
Jun 17, 20240.80000.84500.81000.82500.82501,940,651
Jun 14, 20240.82500.82500.75000.80000.80003,986,661
Jun 13, 20240.82500.84900.80200.82500.8250627,844
Jun 12, 20240.90000.90000.81000.82500.82501,372,476
Jun 11, 20240.90000.85100.85100.90000.9000150,000
Jun 10, 20240.90000.91400.85000.90000.90001,841,396
Jun 7, 20240.90000.91400.85000.90000.90004,047,848
Jun 6, 20240.83500.95000.86000.90000.90003,462,572
Jun 5, 20240.80000.90000.82100.83500.83503,021,240
Jun 4, 20240.82500.85000.81800.80000.8000824,975
Jun 3, 20240.75000.85000.75100.82500.82502,972,856
May 31, 20240.80000.79400.74600.75000.75001,657,059
May 30, 20240.77500.83700.76800.80000.8000836,517
May 29, 20240.82500.83000.75800.77500.77501,177,937
May 28, 20240.72500.84400.69000.82500.82506,226,061
May 24, 20240.70000.73100.65000.72500.72506,088,080
May 23, 20240.65000.73800.64900.70000.70007,292,580
May 22, 20240.65000.65000.60000.65000.65009,480,348
May 21, 20240.65000.63700.60000.65000.6500644,773
May 20, 20240.65000.63900.61000.65000.65003,603,569
May 17, 20240.65000.65300.61100.65000.65005,816,464
May 16, 20240.65000.65900.60000.65000.650010,823,442
May 15, 20240.65000.66000.60000.65000.65003,907,537
May 14, 20240.65000.66500.66000.65000.650071,697
May 13, 20240.65000.68000.60000.65000.65002,122,754
May 10, 20240.62500.66500.62600.65000.65001,874,794
May 9, 20240.65000.66000.62000.62500.62504,157,237
May 8, 20240.65000.67400.62200.65000.6500344,963
May 7, 20240.70000.75000.61000.65000.65003,400,352
May 3, 20240.70000.70200.65000.70000.70002,136,002
May 2, 20240.70000.68000.65000.70000.70005,085,401
May 1, 20240.67500.70500.67700.70000.70001,696,589
Apr 30, 20240.75000.72800.69900.67500.67501,807,675
Apr 29, 20240.75000.76400.70500.75000.75001,959,106
Apr 26, 20240.75000.80000.70500.75000.75002,331,190
Apr 25, 20240.75000.80000.72300.75000.7500767,299
Apr 24, 20240.72500.74200.70000.75000.75001,098,448
Apr 23, 20240.75000.72800.67000.72500.72501,590,386
Apr 22, 20240.75000.79500.72500.75000.7500788,677
Apr 19, 20240.77500.80000.70000.75000.7500971,043
Apr 18, 20240.80000.82800.73800.77500.77501,127,534
Apr 17, 20240.80000.85000.76200.80000.8000739,741
Apr 16, 20240.80000.85000.76900.80000.80001,065,087
Apr 15, 20240.80000.85000.77900.80000.80001,915,694
Apr 12, 20240.77500.83000.76100.80000.8000354,964
Apr 11, 20240.75000.80000.75000.80000.80005,749,365
Apr 10, 20240.80000.82000.75000.75000.75004,140,316
Apr 9, 20240.80000.85000.74600.75000.75002,086,212
Apr 8, 20240.75000.80000.72300.77500.77503,309,226
Apr 5, 20240.75000.80000.70200.75000.75004,329,915
Apr 4, 20240.75000.76000.70700.75000.7500649,743
Apr 3, 20240.75000.72800.72700.75000.7500441,953
Apr 2, 20240.75000.80000.70100.75000.75001,668,820
Mar 28, 20240.70000.80000.72100.75000.75003,581,527
Mar 27, 20240.72500.73700.66500.70000.70001,482,791
Mar 26, 20240.67500.74400.71800.72500.7250965,236
Mar 25, 20240.70000.75000.62200.67500.67501,560,955
Mar 22, 20240.67500.69400.65000.70000.7000732,000
Mar 21, 20240.67500.65100.65000.67500.6750291,211
Mar 20, 20240.70000.66900.65600.67500.67501,214,845
Mar 19, 20240.70000.72800.66900.70000.7000521,127
Mar 18, 20240.67500.70000.65000.70000.70001,525,136
Mar 15, 20240.67500.69500.65500.67500.6750400,000
Mar 14, 20240.72500.72900.65000.67500.6750746,640
Mar 13, 20240.75000.74000.70000.72500.7250772,775
Mar 12, 20240.72500.80000.70000.75000.75001,207,461
Mar 11, 20240.72500.70600.70000.72500.72501,662,342
Mar 8, 20240.75000.74800.72300.72500.72501,425,263
Mar 7, 20240.75000.77300.72300.75000.7500300,000
Mar 6, 20240.75000.77100.72200.75000.7500870,000
Mar 5, 20240.75000.78500.71600.75000.75001,930,746
Mar 4, 20240.77500.75000.75000.75000.7500178,654
Mar 1, 20240.75000.79400.75600.77500.77501,073,322
Feb 29, 20240.75000.75700.75700.75000.7500110,000
Feb 28, 20240.75000.79500.75100.75000.75001,639,584
Feb 27, 20240.70000.84000.66000.72500.72509,930,153
Feb 26, 20240.72500.75000.67000.70000.70002,770,449

Related Tickers

RCTUF Reef Casino Trust
1.9000
0.00%
 
SJMHF SJM Holdings Limited
0.3000
0.00%
 
GHIFF Gamehost Inc.
7.27
0.00%
 
MERIT.IS Merit Turizm Yatirim ve Isletme Anonim Sirketi
13.97
+3.40%
 
SKYZF SkyCity Entertainment Group Limited
0.9159
0.00%
 
GXYEF Galaxy Entertainment Group Limited
3.6400
0.00%
 
NGCRF NagaCorp Ltd.
0.3500
0.00%
 
MCHVF MGM China Holdings Limited
1.0800
-2.70%
 
WYNMF Wynn Macau, Limited
0.6400
-0.11%
 
4170.SR Tourism Enterprises Co.
0.8800
-2.22%