Maintel Holdings (MAI) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Maintel Holdings

Date Open High Low Close* Volume
25/04/2024 260.00p 270.00p 254.00p 254.00p 1091
24/04/2024 250.00p 275.00p 248.10p 260.00p 6565
23/04/2024 245.00p 255.00p 245.00p 250.00p 5800
22/04/2024 245.00p 250.00p 245.00p 245.00p 2918
19/04/2024 255.00p 255.00p 240.00p 245.00p 35781
18/04/2024 265.00p 265.00p 252.10p 255.00p 15262
17/04/2024 265.00p 265.00p 263.00p 265.00p 2000
16/04/2024 265.00p 269.99p 265.00p 265.00p 2000
15/04/2024 265.00p 269.99p 265.00p 265.00p 3106
12/04/2024 265.00p 265.00p 260.01p 265.00p 396
11/04/2024 265.00p 265.00p 262.20p 265.00p 2500
10/04/2024 255.00p 269.90p 251.25p 265.00p 25454
09/04/2024 255.00p 255.00p 251.00p 255.00p 1750
08/04/2024 255.00p 258.80p 255.00p 255.00p 1544
05/04/2024 260.00p 260.00p 255.00p 255.00p 6000
04/04/2024 240.00p 260.00p 240.00p 260.00p 4410
03/04/2024 240.00p 247.50p 240.00p 245.00p 0
02/04/2024 240.00p 249.00p 236.00p 245.00p 12148
28/03/2024 230.00p 250.00p 230.00p 245.00p 3112
27/03/2024 230.00p 237.80p 220.00p 230.00p 3609
26/03/2024 230.00p 230.00p 230.00p 230.00p 0
25/03/2024 230.00p 233.00p 230.00p 230.00p 2000
22/03/2024 230.00p 242.00p 230.00p 242.00p 749
21/03/2024 230.00p 230.00p 230.00p 230.00p 0
20/03/2024 230.00p 230.00p 230.00p 230.00p 300
19/03/2024 230.00p 233.00p 230.00p 230.00p 1069
18/03/2024 230.00p 240.00p 230.00p 230.00p 6
15/03/2024 230.00p 240.00p 225.00p 230.00p 10169
14/03/2024 230.00p 240.00p 230.00p 230.00p 1
13/03/2024 235.00p 235.00p 230.00p 235.00p 5301
12/03/2024 235.00p 237.50p 235.00p 235.00p 0
11/03/2024 235.00p 240.00p 235.00p 235.00p 1
08/03/2024 235.00p 237.50p 235.00p 235.00p 0
07/03/2024 235.00p 235.00p 231.00p 235.00p 1448
06/03/2024 235.00p 237.50p 233.50p 235.00p 5000
05/03/2024 235.00p 237.90p 230.00p 235.00p 453
04/03/2024 235.00p 235.00p 233.00p 235.00p 9903
01/03/2024 235.00p 235.00p 230.00p 235.00p 333
29/02/2024 235.00p 235.00p 233.50p 235.00p 1000
28/02/2024 235.00p 238.90p 235.00p 235.00p 516
27/02/2024 235.00p 237.50p 235.00p 235.00p 0
26/02/2024 235.00p 237.90p 233.00p 235.00p 3382
23/02/2024 235.00p 235.00p 233.00p 235.00p 1559
22/02/2024 235.00p 237.50p 235.00p 235.00p 0
21/02/2024 235.00p 235.00p 232.80p 235.00p 18
20/02/2024 230.00p 238.00p 223.00p 235.00p 3926
19/02/2024 235.00p 237.50p 235.00p 235.00p 0
16/02/2024 235.00p 237.50p 235.00p 235.00p 0
15/02/2024 235.00p 238.49p 235.00p 235.00p 1252
14/02/2024 235.00p 237.50p 235.00p 235.00p 0
13/02/2024 235.00p 237.50p 235.00p 235.00p 0
12/02/2024 235.00p 236.67p 235.00p 235.00p 0
09/02/2024 235.00p 235.00p 231.00p 235.00p 950
08/02/2024 235.00p 235.00p 230.10p 235.00p 231
07/02/2024 235.00p 240.00p 232.50p 240.00p 1841
06/02/2024 235.00p 235.00p 235.00p 235.00p 0
05/02/2024 235.00p 235.00p 235.00p 235.00p 0
02/02/2024 235.00p 235.00p 235.00p 235.00p 0
01/02/2024 235.00p 240.00p 235.00p 235.00p 5213
31/01/2024 225.00p 235.00p 225.00p 235.00p 992
30/01/2024 225.00p 230.00p 225.00p 225.00p 551
29/01/2024 225.00p 226.00p 225.00p 225.00p 0
26/01/2024 225.00p 230.00p 225.00p 225.00p 2636
25/01/2024 226.00p 240.00p 225.00p 225.00p 4236
24/01/2024 225.00p 230.00p 222.80p 226.00p 10404
23/01/2024 225.00p 228.90p 222.67p 225.00p 23659
22/01/2024 200.00p 229.00p 200.00p 225.00p 344990
19/01/2024 190.00p 206.00p 181.00p 190.00p 92198
18/01/2024 190.00p 192.00p 185.66p 190.00p 42500
17/01/2024 190.00p 194.00p 185.01p 190.00p 8838
16/01/2024 190.00p 190.00p 187.34p 190.00p 130
15/01/2024 190.00p 190.00p 190.00p 190.00p 0
12/01/2024 190.00p 190.00p 190.00p 190.00p 0
11/01/2024 190.00p 190.00p 190.00p 190.00p 0
10/01/2024 190.00p 193.00p 190.00p 190.00p 74
09/01/2024 190.00p 192.50p 190.00p 190.00p 2500
08/01/2024 190.00p 190.00p 190.00p 190.00p 0
05/01/2024 190.00p 190.00p 190.00p 190.00p 0
04/01/2024 190.00p 206.00p 190.00p 190.00p 229
03/01/2024 192.50p 194.75p 185.66p 190.00p 12536
02/01/2024 183.50p 192.50p 183.50p 192.50p 15300
29/12/2023 182.50p 184.99p 182.50p 183.50p 1500
28/12/2023 182.50p 184.99p 180.10p 182.50p 7779
27/12/2023 182.50p 183.00p 182.50p 182.50p 3000
22/12/2023 182.50p 185.00p 180.00p 182.50p 9753
21/12/2023 182.50p 182.50p 182.50p 182.50p 0
20/12/2023 167.50p 190.00p 167.50p 182.50p 25470
19/12/2023 162.50p 173.00p 162.50p 167.50p 3041
18/12/2023 162.50p 162.50p 158.00p 162.50p 0
15/12/2023 162.50p 162.50p 160.25p 162.50p 730
14/12/2023 162.50p 184.00p 162.50p 162.50p 4500
13/12/2023 162.50p 162.50p 161.00p 162.50p 0
12/12/2023 162.50p 162.50p 159.65p 162.50p 5142
11/12/2023 162.50p 162.50p 161.00p 162.50p 0
08/12/2023 162.50p 168.95p 158.00p 162.50p 10000
07/12/2023 157.50p 157.50p 156.67p 157.50p 0
06/12/2023 157.50p 159.99p 157.50p 157.50p 10400
05/12/2023 157.50p 162.50p 156.67p 157.50p 0
04/12/2023 157.50p 158.00p 156.30p 157.50p 5520
01/12/2023 165.00p 165.00p 155.00p 157.50p 3800
30/11/2023 165.00p 165.00p 163.33p 165.00p 0
29/11/2023 165.00p 168.50p 165.00p 165.00p 727
28/11/2023 165.00p 165.00p 163.33p 165.00p 0
27/11/2023 165.00p 165.00p 160.01p 165.00p 1054
24/11/2023 165.00p 165.00p 163.33p 165.00p 0
23/11/2023 165.00p 165.00p 163.33p 165.00p 0
22/11/2023 165.00p 165.00p 163.33p 165.00p 0
21/11/2023 165.00p 165.00p 165.00p 165.00p 2417
20/11/2023 165.00p 165.00p 160.56p 165.00p 13000
17/11/2023 165.00p 165.00p 165.00p 165.00p 0
16/11/2023 165.00p 165.00p 160.30p 165.00p 2500
15/11/2023 165.00p 166.67p 160.30p 165.00p 674
14/11/2023 165.00p 165.00p 162.50p 165.00p 0
13/11/2023 165.00p 165.00p 160.55p 165.00p 1000
10/11/2023 165.00p 165.00p 162.50p 165.00p 0
09/11/2023 165.00p 165.00p 162.50p 165.00p 0
08/11/2023 165.00p 165.00p 162.50p 165.00p 0
07/11/2023 165.00p 165.00p 162.50p 165.00p 0
06/11/2023 167.50p 167.50p 162.50p 165.00p 10000
03/11/2023 167.50p 167.50p 165.00p 167.50p 10000
02/11/2023 167.50p 167.50p 166.00p 167.50p 0
01/11/2023 172.50p 172.50p 166.00p 167.50p 18400
31/10/2023 172.50p 172.50p 165.00p 172.50p 10400
30/10/2023 172.50p 177.00p 170.00p 172.50p 10700
27/10/2023 172.50p 177.50p 172.50p 172.50p 0
26/10/2023 172.50p 178.00p 172.50p 172.50p 21
25/10/2023 172.50p 178.00p 172.50p 172.50p 47
24/10/2023 172.50p 177.50p 172.50p 172.50p 0
23/10/2023 172.50p 172.50p 166.00p 172.50p 1125
20/10/2023 172.50p 172.50p 166.00p 172.50p 500
19/10/2023 162.50p 170.00p 162.50p 162.50p 8645
18/10/2023 160.00p 162.50p 157.00p 162.50p 1365
17/10/2023 160.00p 163.50p 156.60p 160.00p 15446
16/10/2023 157.50p 160.00p 152.00p 160.00p 11152
13/10/2023 157.50p 157.50p 156.67p 157.50p 0
12/10/2023 157.50p 157.50p 156.67p 157.50p 0
11/10/2023 157.50p 157.50p 156.67p 157.50p 0
10/10/2023 157.50p 157.50p 155.00p 157.50p 250076
09/10/2023 157.50p 157.50p 156.67p 157.50p 0
06/10/2023 157.50p 157.50p 156.67p 157.50p 0
05/10/2023 157.50p 157.50p 156.67p 157.50p 0
04/10/2023 160.00p 165.00p 157.50p 157.50p 56
03/10/2023 160.00p 160.00p 159.90p 160.00p 3828
02/10/2023 162.50p 165.00p 155.00p 165.00p 342
29/09/2023 165.00p 170.00p 156.00p 162.50p 2597
28/09/2023 165.00p 165.00p 157.55p 165.00p 2330
27/09/2023 165.00p 168.00p 160.00p 165.00p 11188
26/09/2023 165.00p 169.00p 157.00p 165.00p 4187
25/09/2023 165.00p 169.80p 156.00p 165.00p 341
22/09/2023 165.00p 165.00p 163.57p 165.00p 0
21/09/2023 165.00p 171.00p 165.00p 165.00p 9
20/09/2023 165.00p 174.60p 165.00p 165.00p 1114
19/09/2023 162.50p 172.60p 160.00p 165.00p 44537
18/09/2023 160.00p 160.00p 160.00p 160.00p 0
15/09/2023 165.00p 165.00p 160.00p 160.00p 5493
14/09/2023 165.00p 168.90p 165.00p 165.00p 41
13/09/2023 165.00p 165.00p 162.00p 165.00p 0
12/09/2023 165.00p 165.00p 160.30p 165.00p 1571
11/09/2023 165.00p 168.90p 161.00p 165.00p 20991
08/09/2023 165.00p 165.00p 162.00p 165.00p 0
07/09/2023 165.00p 165.00p 162.00p 165.00p 0
06/09/2023 165.00p 165.00p 161.00p 165.00p 12000
05/09/2023 165.00p 165.00p 162.00p 165.00p 0
04/09/2023 165.00p 165.00p 162.00p 165.00p 0
01/09/2023 165.00p 165.00p 162.00p 165.00p 0
31/08/2023 165.00p 165.00p 162.00p 165.00p 0
30/08/2023 165.00p 169.00p 165.00p 165.00p 862
29/08/2023 165.00p 169.00p 165.00p 165.00p 105
25/08/2023 165.00p 165.00p 162.00p 165.00p 0
24/08/2023 165.00p 165.00p 162.00p 165.00p 0
23/08/2023 165.00p 165.00p 162.00p 165.00p 0
22/08/2023 165.00p 165.00p 162.00p 165.00p 0
21/08/2023 170.00p 170.00p 165.00p 165.00p 1414
18/08/2023 170.00p 170.00p 170.00p 170.00p 0
17/08/2023 172.50p 172.50p 170.00p 170.00p 575
16/08/2023 175.00p 175.00p 170.00p 172.50p 5272
15/08/2023 175.00p 175.00p 175.00p 175.00p 0
14/08/2023 175.00p 175.00p 175.00p 175.00p 0
11/08/2023 175.00p 175.00p 175.00p 175.00p 0
10/08/2023 175.00p 175.00p 175.00p 175.00p 0
09/08/2023 175.00p 184.00p 175.00p 175.00p 0
08/08/2023 175.00p 184.00p 170.60p 184.00p 1182
07/08/2023 180.00p 180.00p 173.55p 175.00p 3575
04/08/2023 182.50p 184.00p 175.00p 180.00p 3806
03/08/2023 190.00p 200.00p 180.15p 182.50p 34358
02/08/2023 175.00p 185.00p 175.00p 180.00p 1273
01/08/2023 165.00p 175.00p 165.00p 175.00p 5700
31/07/2023 165.00p 168.90p 165.00p 165.00p 1268
28/07/2023 152.50p 174.00p 151.05p 165.00p 30421
27/07/2023 152.50p 152.50p 152.50p 152.50p 0
26/07/2023 152.50p 152.50p 150.01p 152.50p 2
25/07/2023 152.50p 152.50p 151.05p 152.50p 726
24/07/2023 152.50p 154.10p 151.00p 152.50p 5500
21/07/2023 152.50p 152.50p 152.50p 152.50p 0
20/07/2023 155.00p 155.00p 150.00p 152.50p 3225
19/07/2023 155.00p 156.67p 155.00p 155.00p 0
18/07/2023 155.00p 156.67p 155.00p 155.00p 0
17/07/2023 155.00p 160.00p 155.00p 155.00p 390
14/07/2023 155.00p 155.00p 153.75p 155.00p 300
13/07/2023 155.00p 156.67p 155.00p 155.00p 0

*Close Price adjusted for both dividends and splits