STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Apple reportedly designing its own AI chips for data centres

Minoan Group Plc (MIN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

0.6500

-0.0500

(-7.14%)

At close: 01:12PM BST

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.7500	0.7500	0.6100	0.6500	0.6500	3,400,352
May 03, 2024	0.7000	0.7020	0.6500	0.7000	0.7000	2,136,002
May 02, 2024	0.7000	0.6800	0.6500	0.7000	0.7000	5,085,401
May 01, 2024	0.6750	0.7050	0.6770	0.7000	0.7000	1,696,589
Apr 30, 2024	0.7500	0.7280	0.6990	0.6750	0.6750	1,807,675
Apr 29, 2024	0.7500	0.7640	0.7050	0.7500	0.7500	1,959,106
Apr 26, 2024	0.7500	0.8000	0.7050	0.7500	0.7500	2,331,190
Apr 25, 2024	0.7500	0.8000	0.7230	0.7500	0.7500	767,299
Apr 24, 2024	0.7250	0.7420	0.7000	0.7500	0.7500	1,098,448
Apr 23, 2024	0.7500	0.7280	0.6700	0.7250	0.7250	1,590,386
Apr 22, 2024	0.7500	0.7950	0.7250	0.7500	0.7500	788,677
Apr 19, 2024	0.7750	0.8000	0.7000	0.7500	0.7500	971,043
Apr 18, 2024	0.8000	0.8280	0.7380	0.7750	0.7750	1,127,534
Apr 17, 2024	0.8000	0.8500	0.7620	0.8000	0.8000	739,741
Apr 16, 2024	0.8000	0.8500	0.7690	0.8000	0.8000	1,065,087
Apr 15, 2024	0.8000	0.8500	0.7790	0.8000	0.8000	1,915,694
Apr 12, 2024	0.7750	0.8300	0.7610	0.8000	0.8000	354,964
Apr 11, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	5,749,365
Apr 10, 2024	0.8000	0.8200	0.7500	0.7500	0.7500	4,140,316
Apr 09, 2024	0.8000	0.8500	0.7460	0.7500	0.7500	2,086,212
Apr 08, 2024	0.7500	0.8000	0.7230	0.7750	0.7750	3,309,226
Apr 05, 2024	0.7500	0.8000	0.7020	0.7500	0.7500	4,329,915
Apr 04, 2024	0.7500	0.7600	0.7070	0.7500	0.7500	649,743
Apr 03, 2024	0.7500	0.7280	0.7270	0.7500	0.7500	441,953
Apr 02, 2024	0.7500	0.8000	0.7010	0.7500	0.7500	1,668,820
Mar 28, 2024	0.7000	0.8000	0.7210	0.7500	0.7500	3,581,527
Mar 27, 2024	0.7250	0.7370	0.6650	0.7000	0.7000	1,482,791
Mar 26, 2024	0.6750	0.7440	0.7180	0.7250	0.7250	965,236
Mar 25, 2024	0.7000	0.7500	0.6220	0.6750	0.6750	1,560,955
Mar 22, 2024	0.6750	0.6940	0.6500	0.7000	0.7000	732,000
Mar 21, 2024	0.6750	0.6510	0.6500	0.6750	0.6750	291,211
Mar 20, 2024	0.7000	0.6690	0.6560	0.6750	0.6750	1,214,845
Mar 19, 2024	0.7000	0.7280	0.6690	0.7000	0.7000	521,127
Mar 18, 2024	0.6750	0.7000	0.6500	0.7000	0.7000	1,525,136
Mar 15, 2024	0.6750	0.6950	0.6550	0.6750	0.6750	400,000
Mar 14, 2024	0.7250	0.7290	0.6500	0.6750	0.6750	746,640
Mar 13, 2024	0.7500	0.7400	0.7000	0.7250	0.7250	772,775
Mar 12, 2024	0.7250	0.8000	0.7000	0.7500	0.7500	1,207,461
Mar 11, 2024	0.7250	0.7060	0.7000	0.7250	0.7250	1,662,342
Mar 08, 2024	0.7500	0.7480	0.7230	0.7250	0.7250	1,425,263
Mar 07, 2024	0.7500	0.7730	0.7230	0.7500	0.7500	300,000
Mar 06, 2024	0.7500	0.7710	0.7220	0.7500	0.7500	870,000
Mar 05, 2024	0.7500	0.7850	0.7160	0.7500	0.7500	1,930,746
Mar 04, 2024	0.7750	0.7500	0.7500	0.7500	0.7500	178,654
Mar 01, 2024	0.7500	0.7940	0.7560	0.7750	0.7750	1,073,322
Feb 29, 2024	0.7500	0.7570	0.7570	0.7500	0.7500	110,000
Feb 28, 2024	0.7500	0.7950	0.7510	0.7500	0.7500	1,639,584
Feb 27, 2024	0.7000	0.8400	0.6600	0.7250	0.7250	9,930,153
Feb 26, 2024	0.7250	0.7500	0.6700	0.7000	0.7000	2,770,449
Feb 23, 2024	0.6750	0.7200	0.6500	0.7250	0.7250	3,819,119
Feb 22, 2024	0.7000	0.6900	0.6510	0.6750	0.6750	321,286
Feb 21, 2024	0.7000	0.7330	0.6680	0.7000	0.7000	813,804
Feb 20, 2024	0.7000	0.7160	0.6500	0.7000	0.7000	2,103,057
Feb 19, 2024	0.7000	0.7180	0.6500	0.7000	0.7000	783,731
Feb 16, 2024	0.7000	0.7200	0.6860	0.7000	0.7000	750,000
Feb 15, 2024	0.7000	0.6900	0.6600	0.7000	0.7000	1,410,000
Feb 14, 2024	0.7250	0.7400	0.6600	0.7000	0.7000	2,702,650
Feb 13, 2024	0.7250	0.7800	0.7000	0.7250	0.7250	4,149,761
Feb 12, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Feb 09, 2024	0.8000	0.7710	0.7040	0.7250	0.7250	2,390,269
Feb 08, 2024	0.8000	0.8250	0.7680	0.8000	0.8000	6,241,393
Feb 07, 2024	0.7750	0.8370	0.7570	0.8250	0.8250	2,356,332
Feb 06, 2024	0.7000	0.7820	0.6510	0.7750	0.7750	3,605,882
Feb 05, 2024	0.6750	0.7270	0.6520	0.7000	0.7000	1,285,982
Feb 02, 2024	0.6250	0.7000	0.6400	0.6750	0.6750	1,497,273
Feb 01, 2024	0.5250	0.6940	0.5350	0.6250	0.6250	4,522,159
Jan 31, 2024	0.5000	0.5400	0.5360	0.5250	0.5250	375,000
Jan 30, 2024	0.5000	0.5450	0.4780	0.5000	0.5000	592,240
Jan 29, 2024	0.5000	0.5350	0.4630	0.5000	0.5000	2,660,610
Jan 26, 2024	0.5000	0.5400	0.4630	0.5000	0.5000	697,077
Jan 25, 2024	0.5000	0.5000	0.4620	0.5000	0.5000	1,510,943
Jan 24, 2024	0.5000	0.4720	0.4610	0.5000	0.5000	409,900
Jan 23, 2024	0.5000	0.5000	0.4720	0.5000	0.5000	1,689,141
Jan 22, 2024	0.5000	0.4700	0.4630	0.5000	0.5000	321,470
Jan 19, 2024	0.5000	0.5140	0.4630	0.5000	0.5000	854,425
Jan 18, 2024	0.5000	0.5190	0.4690	0.5000	0.5000	338,901
Jan 17, 2024	0.5000	0.5250	0.4620	0.5000	0.5000	1,920,712
Jan 16, 2024	0.5000	0.4740	0.4610	0.5000	0.5000	577,557
Jan 15, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Jan 12, 2024	0.5250	0.5140	0.4110	0.4750	0.4750	6,557,391
Jan 11, 2024	0.5250	0.5200	0.4610	0.5250	0.5250	1,437,500
Jan 10, 2024	0.5250	0.5320	0.5000	0.5250	0.5250	5,633,850
Jan 09, 2024	0.6250	0.5500	0.5000	0.5250	0.5250	984,153
Jan 08, 2024	0.6500	0.6450	0.6000	0.6250	0.6250	236,878
Jan 05, 2024	0.7250	0.7000	0.6010	0.6500	0.6500	3,285,645
Jan 04, 2024	0.7000	0.7330	0.6800	0.7000	0.7000	490,235
Jan 03, 2024	0.6750	0.7500	0.6860	0.7000	0.7000	797,500
Jan 02, 2024	0.6750	0.7500	0.6670	0.6750	0.6750	193,766
Dec 29, 2023	0.6500	0.7400	0.6050	0.7000	0.7000	1,153,423
Dec 28, 2023	0.6500	0.7000	0.6050	0.6500	0.6500	209,667
Dec 27, 2023	0.6500	0.7000	0.6050	0.6500	0.6500	196,529
Dec 22, 2023	0.6500	0.7000	0.6400	0.6500	0.6500	228,056
Dec 21, 2023	0.6250	0.6400	0.6200	0.6500	0.6500	1,990,000
Dec 20, 2023	0.6250	0.6010	0.6000	0.6250	0.6250	28,000
Dec 19, 2023	0.6250	0.6000	0.6000	0.6250	0.6250	80,000
Dec 18, 2023	0.6500	0.6420	0.5770	0.6250	0.6250	3,334,848
Dec 15, 2023	0.6500	0.6080	0.6080	0.6500	0.6500	202,605
Dec 14, 2023	0.6500	0.7000	0.6070	0.6500	0.6500	2,095,029
Dec 13, 2023	0.6500	0.6980	0.6050	0.6500	0.6500	151,000
Dec 12, 2023	0.6500	0.6240	0.6050	0.6500	0.6500	112,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,297.48+38.01(+0.17%)

S&P 5005,188.53+7.79(+0.15%)

DOW38,884.20+31.93(+0.08%)

CAD/USD0.7285-0.0036(-0.49%)

CRUDE OIL78.78+0.30(+0.38%)

Bitcoin CAD87,033.30+270.95(+0.31%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Minoan Group Plc (MIN.L)

S&P/TSX
22,297.48
+38.01(+0.17%)

S&P 500
5,188.53
+7.79(+0.15%)

DOW
38,884.20
+31.93(+0.08%)

CAD/USD
0.7285
-0.0036(-0.49%)

CRUDE OIL
78.78
+0.30(+0.38%)

Bitcoin CAD
87,033.30
+270.95(+0.31%)