Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
08/07/2016 840.00p 840.00p 805.01p 840.00p 100
07/07/2016 840.00p 875.00p 840.00p 840.00p 20
06/07/2016 837.50p 869.99p 805.01p 840.00p 364
05/07/2016 837.50p 855.70p 837.50p 837.50p 2063
04/07/2016 837.50p 855.70p 805.01p 837.50p 1115
01/07/2016 837.50p 855.70p 837.50p 837.50p 383
30/06/2016 837.50p 855.70p 837.50p 837.50p 541
29/06/2016 837.50p 837.50p 805.01p 837.50p 400
28/06/2016 825.00p 837.50p 800.00p 837.50p 1707
27/06/2016 895.00p 895.00p 800.00p 825.00p 3442
24/06/2016 917.50p 917.50p 865.00p 895.00p 1541
23/06/2016 955.00p 955.00p 920.00p 955.00p 1080
22/06/2016 955.00p 955.00p 950.00p 955.00p 2000
21/06/2016 955.00p 955.00p 955.00p 955.00p 0
20/06/2016 950.00p 979.99p 950.00p 955.00p 200
17/06/2016 955.00p 955.00p 950.00p 950.00p 0
16/06/2016 955.00p 974.95p 955.00p 955.00p 10
15/06/2016 960.00p 960.00p 910.00p 960.00p 4367
14/06/2016 960.00p 960.00p 925.00p 960.00p 303
13/06/2016 960.00p 960.00p 925.00p 960.00p 520
10/06/2016 960.00p 970.00p 960.00p 960.00p 500
09/06/2016 960.00p 960.00p 960.00p 960.00p 0
08/06/2016 960.00p 970.00p 960.00p 960.00p 1570
07/06/2016 960.00p 960.00p 960.00p 960.00p 0
06/06/2016 990.00p 990.00p 955.00p 960.00p 1043
03/06/2016 990.00p 1,010.00p 990.00p 990.00p 418
02/06/2016 990.00p 1,010.00p 990.00p 990.00p 23
01/06/2016 990.00p 990.00p 990.00p 990.00p 0
31/05/2016 987.50p 1,014.00p 940.00p 990.00p 4320
27/05/2016 987.50p 1,020.00p 970.00p 987.50p 1709
26/05/2016 987.50p 1,010.00p 987.50p 987.50p 443
25/05/2016 950.00p 1,020.00p 950.00p 987.50p 5160
24/05/2016 877.50p 980.00p 877.50p 950.00p 2255
23/05/2016 870.00p 905.00p 870.00p 877.50p 504
20/05/2016 870.00p 900.00p 870.00p 870.00p 120
19/05/2016 870.00p 899.99p 851.00p 870.00p 170
18/05/2016 865.00p 890.00p 865.00p 867.50p 275
17/05/2016 865.00p 884.00p 865.00p 865.00p 10575
16/05/2016 867.50p 884.00p 865.00p 865.00p 236
13/05/2016 867.50p 867.50p 867.50p 867.50p 0
12/05/2016 865.00p 870.00p 865.00p 867.50p 0
11/05/2016 865.00p 865.00p 850.00p 865.00p 550
10/05/2016 865.00p 865.00p 865.00p 865.00p 0
09/05/2016 865.00p 880.00p 849.00p 865.00p 2016
06/05/2016 865.00p 885.00p 865.00p 865.00p 9
05/05/2016 865.00p 885.00p 845.00p 865.00p 5844
04/05/2016 865.00p 885.00p 865.00p 865.00p 322
03/05/2016 892.50p 900.00p 861.50p 865.00p 5216
29/04/2016 892.50p 905.00p 892.50p 892.50p 1368
28/04/2016 892.50p 892.50p 892.50p 892.50p 0
27/04/2016 880.00p 909.99p 880.00p 892.50p 250
26/04/2016 880.00p 909.99p 880.00p 880.00p 65
25/04/2016 887.50p 887.50p 868.00p 880.00p 649
22/04/2016 887.50p 927.22p 866.50p 887.50p 1765
21/04/2016 887.50p 887.50p 887.50p 887.50p 0
20/04/2016 887.50p 915.00p 887.50p 887.50p 1463
19/04/2016 895.00p 900.00p 870.00p 887.50p 9764
18/04/2016 870.00p 905.00p 870.00p 895.00p 3209
15/04/2016 860.00p 895.00p 860.00p 870.00p 927
14/04/2016 855.00p 880.00p 836.00p 860.00p 4933
13/04/2016 860.00p 860.00p 835.00p 855.00p 1854
12/04/2016 855.00p 880.00p 850.00p 860.00p 8409
11/04/2016 810.00p 885.00p 810.00p 855.00p 4379
08/04/2016 722.50p 839.00p 705.00p 812.50p 9364
07/04/2016 695.00p 714.99p 680.00p 705.00p 4180
06/04/2016 695.00p 714.60p 678.00p 695.00p 1050
05/04/2016 695.00p 695.00p 675.01p 695.00p 138
04/04/2016 695.00p 714.60p 677.40p 695.00p 794
01/04/2016 695.00p 714.60p 692.50p 695.00p 342
31/03/2016 690.00p 707.00p 675.00p 695.00p 900
30/03/2016 692.50p 710.00p 675.00p 692.50p 2670
29/03/2016 692.50p 692.50p 675.00p 692.50p 325
24/03/2016 692.50p 692.50p 692.50p 692.50p 0
23/03/2016 692.50p 692.50p 675.00p 692.50p 4416
22/03/2016 692.50p 692.50p 675.00p 692.50p 9400
21/03/2016 692.50p 692.50p 687.50p 692.50p 0
18/03/2016 695.00p 695.00p 675.00p 692.50p 450
17/03/2016 695.00p 695.00p 695.00p 695.00p 0
16/03/2016 695.00p 714.60p 695.00p 695.00p 375
15/03/2016 695.00p 714.60p 675.00p 695.00p 885
14/03/2016 695.00p 715.00p 675.00p 695.00p 2338
11/03/2016 695.00p 695.00p 695.00p 695.00p 0
10/03/2016 695.00p 695.00p 675.00p 695.00p 4000
09/03/2016 695.00p 695.00p 695.00p 695.00p 0
08/03/2016 695.00p 710.00p 695.00p 695.00p 446
07/03/2016 695.00p 695.00p 695.00p 695.00p 0
04/03/2016 695.00p 695.00p 695.00p 695.00p 0
03/03/2016 695.00p 710.00p 695.00p 695.00p 1000
02/03/2016 710.00p 710.00p 680.00p 700.00p 3054
01/03/2016 710.00p 718.00p 710.00p 710.00p 38
29/02/2016 710.00p 720.00p 710.00p 710.00p 493
26/02/2016 710.00p 718.00p 710.00p 710.00p 1038
25/02/2016 750.00p 750.00p 696.00p 710.00p 5887
24/02/2016 750.00p 750.00p 750.00p 750.00p 0
23/02/2016 750.00p 750.00p 750.00p 750.00p 0
22/02/2016 750.00p 750.00p 750.00p 750.00p 0
19/02/2016 750.00p 750.00p 750.00p 750.00p 0
18/02/2016 742.50p 759.99p 742.50p 750.00p 526
17/02/2016 742.50p 742.50p 737.50p 742.50p 0
16/02/2016 742.50p 742.50p 742.50p 742.50p 0
15/02/2016 742.50p 742.50p 742.50p 742.50p 0
12/02/2016 742.50p 742.50p 742.50p 742.50p 0
11/02/2016 742.50p 742.50p 742.50p 742.50p 0
10/02/2016 742.50p 742.50p 725.01p 742.50p 81
09/02/2016 742.50p 742.50p 725.01p 742.50p 18
08/02/2016 747.50p 747.50p 727.00p 742.50p 420
05/02/2016 747.50p 747.50p 747.50p 747.50p 0
04/02/2016 747.50p 747.50p 747.50p 747.50p 0
03/02/2016 750.00p 770.00p 742.00p 747.50p 1713
02/02/2016 750.00p 770.00p 750.00p 750.00p 57
01/02/2016 750.00p 750.00p 750.00p 750.00p 0
29/01/2016 750.00p 766.00p 750.00p 750.00p 452
28/01/2016 750.00p 750.00p 750.00p 750.00p 1000
27/01/2016 750.00p 750.00p 747.50p 750.00p 0
26/01/2016 750.00p 750.00p 725.00p 750.00p 4533
25/01/2016 750.00p 750.00p 720.00p 750.00p 610
22/01/2016 750.00p 750.00p 736.00p 750.00p 1700
21/01/2016 750.00p 750.00p 725.00p 750.00p 2056
20/01/2016 750.00p 750.00p 732.00p 750.00p 2000
19/01/2016 750.00p 750.00p 730.00p 750.00p 2056
18/01/2016 750.00p 750.00p 732.00p 750.00p 209
15/01/2016 750.00p 750.00p 735.00p 750.00p 646
14/01/2016 750.00p 750.00p 730.00p 750.00p 2713
13/01/2016 750.00p 750.00p 735.00p 750.00p 822
12/01/2016 750.00p 750.00p 735.00p 750.00p 250
11/01/2016 750.00p 750.00p 750.00p 750.00p 0
08/01/2016 750.00p 750.00p 747.50p 750.00p 0
07/01/2016 762.50p 762.50p 750.00p 750.00p 1613
06/01/2016 760.00p 762.50p 760.00p 762.50p 0
05/01/2016 760.00p 775.00p 760.00p 760.00p 453
04/01/2016 760.00p 760.00p 760.00p 760.00p 0
31/12/2015 760.00p 760.00p 760.00p 760.00p 0
30/12/2015 760.00p 760.00p 760.00p 760.00p 0
29/12/2015 757.50p 760.00p 757.50p 760.00p 656
24/12/2015 757.50p 757.50p 735.00p 757.50p 119
23/12/2015 757.50p 757.50p 757.50p 757.50p 0
22/12/2015 757.50p 760.00p 757.50p 757.50p 290
21/12/2015 757.50p 757.50p 757.50p 757.50p 0
18/12/2015 757.50p 757.50p 757.50p 757.50p 0
17/12/2015 757.50p 757.50p 757.50p 757.50p 0
16/12/2015 757.50p 760.00p 757.50p 757.50p 385
15/12/2015 757.50p 757.50p 757.50p 757.50p 0
14/12/2015 762.50p 762.50p 745.01p 757.50p 1020
11/12/2015 762.50p 762.50p 762.50p 762.50p 0
10/12/2015 762.50p 762.50p 762.50p 762.50p 0
09/12/2015 750.00p 778.00p 745.00p 762.50p 2247
08/12/2015 750.00p 752.50p 750.00p 750.00p 0
07/12/2015 750.00p 769.99p 740.01p 750.00p 1732
04/12/2015 750.00p 765.00p 750.00p 750.00p 500
03/12/2015 755.00p 765.00p 735.00p 750.00p 2241
02/12/2015 755.00p 755.00p 755.00p 755.00p 0
01/12/2015 755.00p 770.00p 750.00p 755.00p 7525
30/11/2015 755.00p 770.00p 755.00p 755.00p 967
27/11/2015 755.00p 764.00p 755.00p 755.00p 160
26/11/2015 755.00p 755.00p 741.50p 755.00p 12
25/11/2015 755.00p 755.00p 755.00p 755.00p 0
24/11/2015 755.00p 765.00p 755.00p 755.00p 129
23/11/2015 755.00p 765.00p 755.00p 755.00p 2885
20/11/2015 755.00p 755.00p 755.00p 755.00p 0
19/11/2015 755.00p 765.00p 747.00p 755.00p 1800
18/11/2015 750.00p 769.99p 740.00p 755.00p 435
17/11/2015 750.00p 764.00p 747.50p 747.50p 400
16/11/2015 742.50p 760.00p 742.50p 750.00p 700
13/11/2015 740.00p 760.00p 703.00p 740.00p 10526
12/11/2015 740.00p 740.00p 720.00p 740.00p 350
11/11/2015 740.00p 740.00p 740.00p 740.00p 0
10/11/2015 752.50p 752.50p 725.01p 740.00p 732
09/11/2015 772.50p 772.50p 750.00p 752.50p 1030
06/11/2015 772.50p 772.50p 772.50p 772.50p 0
05/11/2015 772.50p 772.50p 750.01p 772.50p 160
04/11/2015 772.50p 772.50p 772.50p 772.50p 0
03/11/2015 772.50p 772.50p 750.01p 772.50p 500
02/11/2015 772.50p 788.00p 772.50p 772.50p 463
30/10/2015 772.50p 772.50p 750.00p 772.50p 360
29/10/2015 792.50p 792.50p 755.00p 772.50p 3468
28/10/2015 792.50p 810.00p 792.50p 792.50p 200
27/10/2015 795.00p 795.00p 792.50p 792.50p 0
26/10/2015 795.00p 795.00p 795.00p 795.00p 0
23/10/2015 797.50p 810.00p 778.00p 795.00p 453
22/10/2015 802.50p 810.00p 780.90p 797.50p 404
21/10/2015 807.50p 807.50p 790.70p 802.50p 37
20/10/2015 807.50p 807.50p 807.50p 807.50p 0
19/10/2015 807.50p 815.00p 795.50p 807.50p 578
16/10/2015 807.50p 807.50p 795.25p 807.50p 280
15/10/2015 780.00p 832.00p 780.00p 807.50p 1184
14/10/2015 735.50p 785.00p 735.50p 780.00p 2755
13/10/2015 712.50p 745.00p 705.00p 735.50p 2578
12/10/2015 712.50p 712.50p 712.50p 712.50p 0
09/10/2015 712.50p 720.00p 712.50p 712.50p 57
08/10/2015 697.50p 730.00p 697.50p 712.50p 1592
07/10/2015 697.50p 697.50p 697.50p 697.50p 0
06/10/2015 697.50p 697.50p 685.00p 697.50p 180
05/10/2015 697.50p 697.50p 697.50p 697.50p 0
02/10/2015 697.50p 697.50p 697.50p 697.50p 0
01/10/2015 697.50p 720.00p 697.50p 697.50p 501
30/09/2015 697.50p 697.50p 697.50p 697.50p 0
29/09/2015 680.00p 709.99p 680.00p 697.50p 1123
28/09/2015 680.00p 685.00p 680.00p 680.00p 0
25/09/2015 677.50p 687.50p 677.50p 680.00p 280
24/09/2015 677.50p 684.50p 677.50p 677.50p 300

*Close Price adjusted for both dividends and splits