Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
24/04/2017 950.00p 950.00p 950.00p 950.00p 750
21/04/2017 950.00p 960.00p 950.00p 950.00p 1100
20/04/2017 950.00p 950.00p 880.00p 950.00p 3102
19/04/2017 950.00p 979.75p 950.00p 950.00p 200
18/04/2017 960.00p 999.75p 870.00p 950.00p 1275
13/04/2017 960.00p 960.00p 900.00p 960.00p 433
12/04/2017 960.00p 960.00p 960.00p 960.00p 0
11/04/2017 972.50p 972.50p 900.00p 960.00p 1209
10/04/2017 972.50p 1,019.99p 972.50p 972.50p 979
07/04/2017 972.50p 972.50p 950.00p 972.50p 2500
06/04/2017 962.50p 972.50p 912.00p 972.50p 6378
05/04/2017 987.50p 987.50p 945.00p 987.50p 1208
04/04/2017 987.50p 990.00p 950.01p 987.50p 1331
03/04/2017 982.50p 1,000.00p 930.00p 987.50p 1350
31/03/2017 982.50p 982.50p 982.50p 982.50p 0
30/03/2017 982.50p 986.25p 950.00p 982.50p 566
29/03/2017 1,000.00p 1,000.00p 950.00p 987.50p 2004
28/03/2017 1,000.00p 1,020.00p 960.00p 1,000.00p 1476
27/03/2017 1,000.00p 1,025.00p 975.01p 1,000.00p 790
24/03/2017 1,002.50p 1,002.50p 957.00p 1,000.00p 1786
23/03/2017 1,002.50p 1,002.50p 955.00p 1,002.50p 3776
22/03/2017 1,002.50p 1,002.50p 950.00p 1,002.50p 968
21/03/2017 1,040.00p 1,070.00p 955.00p 1,002.50p 1545
20/03/2017 1,075.00p 1,080.00p 955.00p 1,040.00p 12831
17/03/2017 947.50p 970.00p 947.50p 962.50p 1168
16/03/2017 947.50p 947.50p 920.00p 947.50p 550
15/03/2017 947.50p 947.50p 947.50p 947.50p 0
14/03/2017 947.50p 958.50p 947.50p 947.50p 57
13/03/2017 947.50p 960.00p 947.50p 947.50p 2988
10/03/2017 947.50p 947.50p 922.00p 947.50p 1000
09/03/2017 947.50p 947.50p 947.50p 947.50p 0
08/03/2017 947.50p 947.50p 922.00p 947.50p 16
07/03/2017 947.50p 947.50p 922.00p 947.50p 445
06/03/2017 947.50p 960.00p 947.50p 947.50p 350
03/03/2017 947.50p 947.50p 947.50p 947.50p 0
02/03/2017 947.50p 947.50p 922.00p 947.50p 694
01/03/2017 947.50p 947.50p 947.50p 947.50p 0
28/02/2017 947.50p 964.00p 850.00p 947.50p 4212
27/02/2017 947.50p 947.50p 920.00p 947.50p 400
24/02/2017 947.50p 947.50p 947.50p 947.50p 0
23/02/2017 947.50p 964.00p 947.50p 947.50p 220
22/02/2017 947.50p 964.00p 947.50p 947.50p 200
21/02/2017 947.50p 947.50p 920.00p 947.50p 348
20/02/2017 947.50p 970.00p 947.50p 947.50p 348
17/02/2017 947.50p 965.00p 947.50p 947.50p 102
16/02/2017 942.50p 955.75p 920.00p 947.50p 500
15/02/2017 942.50p 942.50p 942.50p 942.50p 0
14/02/2017 937.50p 942.50p 910.00p 942.50p 500
13/02/2017 1,000.00p 1,000.00p 890.00p 937.50p 5589
10/02/2017 1,000.00p 1,000.00p 950.00p 1,000.00p 607
09/02/2017 1,000.00p 1,000.00p 1,000.00p 1,000.00p 1000
08/02/2017 1,000.00p 1,000.00p 960.00p 1,000.00p 52
07/02/2017 1,000.00p 1,000.00p 960.00p 1,000.00p 475
06/02/2017 1,000.00p 1,000.00p 1,000.00p 1,000.00p 550
03/02/2017 1,000.00p 1,000.00p 960.00p 1,000.00p 12
02/02/2017 985.00p 1,044.00p 966.00p 1,000.00p 1089
01/02/2017 985.00p 985.00p 985.00p 985.00p 0
31/01/2017 985.00p 1,035.00p 985.00p 985.00p 2000
30/01/2017 985.00p 1,039.00p 938.00p 985.00p 980
27/01/2017 972.50p 1,013.00p 972.50p 985.00p 2913
26/01/2017 972.50p 1,015.25p 972.50p 972.50p 1924
25/01/2017 972.50p 1,015.00p 933.00p 972.50p 1401
24/01/2017 972.50p 1,020.00p 935.00p 972.50p 3064
23/01/2017 895.00p 924.99p 850.01p 887.50p 1274
20/01/2017 895.00p 895.00p 895.00p 895.00p 0
19/01/2017 895.00p 895.00p 895.00p 895.00p 0
18/01/2017 895.00p 895.00p 895.00p 895.00p 0
17/01/2017 895.00p 939.99p 895.00p 895.00p 105
16/01/2017 895.00p 930.00p 895.00p 895.00p 361
13/01/2017 895.00p 930.00p 850.00p 895.00p 1252
12/01/2017 895.00p 916.35p 890.00p 895.00p 1327
11/01/2017 895.00p 895.00p 850.00p 895.00p 2176
10/01/2017 895.00p 895.00p 850.00p 895.00p 1366
09/01/2017 887.50p 895.00p 850.01p 895.00p 913
06/01/2017 887.50p 890.00p 887.50p 887.50p 1072
05/01/2017 887.50p 890.00p 850.00p 887.50p 9045
04/01/2017 887.50p 887.50p 850.00p 887.50p 106
03/01/2017 887.50p 887.50p 850.00p 887.50p 707
30/12/2016 887.50p 887.50p 849.42p 887.50p 6057
29/12/2016 887.50p 887.50p 850.00p 887.50p 1234
28/12/2016 887.50p 887.50p 850.00p 887.50p 561
23/12/2016 887.50p 887.50p 874.00p 887.50p 526
22/12/2016 875.00p 887.50p 850.00p 887.50p 618
21/12/2016 870.00p 875.00p 840.00p 875.00p 222
20/12/2016 877.50p 877.50p 830.00p 870.00p 6382
19/12/2016 910.00p 960.00p 860.00p 877.50p 376
16/12/2016 910.00p 910.00p 910.00p 910.00p 0
15/12/2016 910.00p 910.00p 855.96p 910.00p 1000
14/12/2016 925.00p 925.00p 880.00p 910.00p 250
13/12/2016 925.00p 930.00p 925.00p 925.00p 321
12/12/2016 935.00p 935.00p 890.00p 925.00p 300
09/12/2016 935.00p 935.00p 935.00p 935.00p 0
08/12/2016 935.00p 935.00p 890.00p 935.00p 12000
07/12/2016 940.00p 945.00p 890.00p 935.00p 2458
06/12/2016 940.00p 940.00p 901.00p 940.00p 1000
05/12/2016 940.00p 940.00p 901.84p 940.00p 1109
02/12/2016 940.00p 940.00p 890.00p 940.00p 3420
01/12/2016 940.00p 940.00p 940.00p 940.00p 0
30/11/2016 940.00p 940.00p 940.00p 940.00p 0
29/11/2016 935.00p 980.00p 935.00p 940.00p 391
28/11/2016 935.00p 935.00p 935.00p 935.00p 0
25/11/2016 935.00p 935.00p 935.00p 935.00p 0
24/11/2016 940.00p 940.00p 898.33p 935.00p 1356
23/11/2016 940.00p 940.00p 913.00p 932.50p 404
22/11/2016 912.50p 970.00p 912.50p 940.00p 1041
21/11/2016 890.00p 950.00p 890.00p 912.50p 1052
18/11/2016 890.00p 915.00p 890.00p 890.00p 55
17/11/2016 890.00p 890.00p 890.00p 890.00p 0
16/11/2016 890.00p 890.00p 862.24p 890.00p 1200
15/11/2016 890.00p 890.00p 890.00p 890.00p 0
14/11/2016 890.00p 950.00p 862.24p 890.00p 546
11/11/2016 890.00p 930.00p 860.00p 890.00p 168
10/11/2016 890.00p 890.00p 890.00p 890.00p 0
09/11/2016 890.00p 915.00p 858.00p 890.00p 503
08/11/2016 902.50p 902.50p 888.00p 897.50p 250
07/11/2016 895.00p 920.00p 895.00p 902.50p 1079
04/11/2016 895.00p 895.00p 873.00p 895.00p 1000
03/11/2016 905.00p 905.00p 872.55p 895.00p 200
02/11/2016 905.00p 905.00p 905.00p 905.00p 0
01/11/2016 870.00p 920.00p 870.00p 905.00p 500
31/10/2016 865.00p 870.00p 861.50p 870.00p 887
28/10/2016 865.00p 865.00p 830.00p 865.00p 638
27/10/2016 865.00p 865.00p 830.00p 865.00p 50
26/10/2016 865.00p 865.00p 830.00p 865.00p 2503
25/10/2016 865.00p 865.00p 830.00p 865.00p 5422
24/10/2016 865.00p 865.00p 830.00p 865.00p 1150
21/10/2016 885.00p 900.00p 800.00p 865.00p 10799
20/10/2016 890.00p 890.00p 850.00p 885.00p 599
19/10/2016 922.50p 922.50p 850.00p 890.00p 3432
18/10/2016 935.00p 935.00p 875.00p 922.50p 1146
17/10/2016 935.00p 935.00p 894.00p 935.00p 1280
14/10/2016 935.00p 935.00p 894.00p 935.00p 42
13/10/2016 940.00p 940.00p 890.00p 935.00p 373
12/10/2016 945.00p 945.00p 900.00p 935.00p 438
11/10/2016 945.00p 945.00p 945.00p 945.00p 0
10/10/2016 937.50p 945.00p 890.00p 945.00p 2072
07/10/2016 937.50p 937.50p 850.20p 937.50p 1093
06/10/2016 935.00p 937.50p 890.00p 937.50p 776
05/10/2016 937.50p 937.50p 880.00p 937.50p 995
04/10/2016 937.50p 937.50p 875.31p 937.50p 2100
03/10/2016 980.00p 980.00p 910.00p 937.50p 4041
30/09/2016 980.00p 980.00p 980.00p 980.00p 858
29/09/2016 980.00p 980.00p 932.00p 980.00p 378
28/09/2016 950.00p 1,024.99p 950.00p 1,000.00p 599
27/09/2016 950.00p 950.00p 950.00p 950.00p 0
26/09/2016 950.00p 999.99p 900.01p 950.00p 320
23/09/2016 945.00p 999.99p 910.00p 950.00p 2199
22/09/2016 950.00p 950.00p 900.00p 945.00p 625
21/09/2016 975.00p 1,020.00p 925.01p 950.00p 1868
20/09/2016 995.00p 1,024.99p 925.01p 975.00p 2054
19/09/2016 1,120.00p 1,120.00p 900.22p 995.00p 9610
16/09/2016 990.00p 1,130.00p 970.00p 1,130.00p 1900
15/09/2016 990.00p 990.00p 990.00p 990.00p 0
14/09/2016 990.00p 990.00p 990.00p 990.00p 0
13/09/2016 980.00p 1,025.00p 980.00p 990.00p 784
12/09/2016 980.00p 1,030.00p 930.00p 980.00p 475
09/09/2016 980.00p 1,030.00p 980.00p 980.00p 790
08/09/2016 980.00p 980.00p 980.00p 980.00p 0
07/09/2016 980.00p 1,030.00p 940.00p 980.00p 3883
06/09/2016 980.00p 988.25p 980.00p 980.00p 72
05/09/2016 980.00p 980.00p 980.00p 980.00p 0
02/09/2016 980.00p 980.00p 980.00p 980.00p 0
01/09/2016 975.00p 1,025.00p 975.00p 980.00p 1910
31/08/2016 970.00p 1,012.50p 970.00p 975.00p 973
30/08/2016 950.00p 1,000.00p 950.00p 970.00p 4159
26/08/2016 900.00p 975.90p 900.00p 942.50p 2489
25/08/2016 897.50p 897.50p 897.50p 897.50p 0
24/08/2016 895.00p 944.99p 895.00p 897.50p 380
23/08/2016 892.50p 935.00p 892.50p 895.00p 4916
22/08/2016 892.50p 925.00p 845.00p 892.50p 410
19/08/2016 887.50p 920.00p 845.00p 892.50p 1380
18/08/2016 870.00p 895.00p 840.00p 887.50p 1421
17/08/2016 890.00p 890.00p 845.00p 870.00p 350
16/08/2016 900.00p 900.00p 850.01p 890.00p 225
15/08/2016 900.00p 900.00p 900.00p 900.00p 0
12/08/2016 900.00p 940.00p 900.00p 900.00p 250
11/08/2016 900.00p 900.00p 900.00p 900.00p 0
10/08/2016 900.00p 928.00p 900.00p 900.00p 128
09/08/2016 900.00p 900.00p 900.00p 900.00p 0
08/08/2016 900.00p 900.00p 900.00p 900.00p 0
05/08/2016 890.00p 900.00p 840.00p 900.00p 1790
04/08/2016 890.00p 930.00p 890.00p 890.00p 26
03/08/2016 890.00p 963.50p 880.00p 930.00p 1033
02/08/2016 890.00p 890.00p 876.00p 890.00p 1000
01/08/2016 882.50p 890.00p 840.01p 890.00p 1799
29/07/2016 880.00p 885.00p 880.00p 880.00p 658
28/07/2016 880.00p 895.00p 840.00p 880.00p 3466
27/07/2016 880.00p 900.00p 840.00p 880.00p 996
26/07/2016 880.00p 900.00p 855.60p 880.00p 599
25/07/2016 880.00p 880.00p 860.00p 880.00p 153
22/07/2016 880.00p 920.00p 860.00p 920.00p 1674
21/07/2016 880.00p 920.00p 880.00p 880.00p 980
20/07/2016 842.50p 910.00p 842.50p 880.00p 753
19/07/2016 842.50p 842.50p 842.50p 842.50p 0
18/07/2016 842.50p 842.50p 840.00p 842.50p 500
15/07/2016 842.50p 842.50p 842.50p 842.50p 0
14/07/2016 842.50p 842.50p 842.50p 842.50p 0
13/07/2016 837.50p 842.50p 840.00p 842.50p 0
12/07/2016 840.00p 840.00p 840.00p 840.00p 0
11/07/2016 840.00p 875.00p 805.01p 840.00p 1091

*Close Price adjusted for both dividends and splits