Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
23/09/2015 677.50p 677.50p 677.50p 677.50p 0
22/09/2015 677.50p 684.50p 670.00p 677.50p 424
21/09/2015 677.50p 677.50p 677.50p 677.50p 0
18/09/2015 677.50p 694.99p 670.25p 677.50p 4183
17/09/2015 677.50p 677.50p 665.00p 677.50p 750
16/09/2015 682.50p 682.50p 670.00p 682.50p 910
15/09/2015 682.50p 682.50p 682.50p 682.50p 0
14/09/2015 670.00p 690.00p 660.00p 682.50p 1470
11/09/2015 670.00p 680.00p 670.00p 670.00p 1646
10/09/2015 670.00p 670.00p 670.00p 670.00p 0
09/09/2015 667.50p 685.00p 667.50p 670.00p 1672
08/09/2015 627.50p 682.00p 610.00p 667.50p 10197
07/09/2015 600.00p 605.00p 595.00p 602.50p 4677
04/09/2015 600.00p 605.00p 600.00p 600.00p 329
03/09/2015 600.00p 600.00p 585.00p 600.00p 12035
02/09/2015 617.50p 617.50p 591.00p 600.00p 757
01/09/2015 617.50p 617.50p 617.50p 617.50p 0
28/08/2015 617.50p 630.00p 617.50p 617.50p 778
27/08/2015 617.50p 617.50p 617.50p 617.50p 0
26/08/2015 617.50p 617.50p 617.50p 617.50p 0
25/08/2015 617.50p 629.00p 600.00p 617.50p 413
24/08/2015 645.00p 645.00p 617.00p 617.50p 3821
21/08/2015 652.50p 652.50p 652.50p 652.50p 0
20/08/2015 652.50p 652.50p 652.50p 652.50p 0
19/08/2015 652.50p 662.50p 652.50p 652.50p 0
18/08/2015 652.50p 652.50p 652.50p 652.50p 0
17/08/2015 652.50p 652.50p 652.50p 652.50p 0
14/08/2015 652.50p 659.00p 641.00p 652.50p 1500
13/08/2015 652.50p 652.50p 652.50p 652.50p 0
12/08/2015 652.50p 652.50p 640.00p 652.50p 260
11/08/2015 652.50p 652.50p 641.00p 652.50p 1400
10/08/2015 652.50p 652.50p 640.01p 652.50p 341
07/08/2015 689.50p 689.50p 650.00p 652.50p 4080
06/08/2015 685.00p 709.00p 685.00p 689.50p 216
05/08/2015 682.50p 699.99p 682.50p 685.00p 466
04/08/2015 685.00p 699.99p 665.50p 682.50p 1600
03/08/2015 685.00p 685.00p 685.00p 685.00p 0
31/07/2015 685.00p 704.99p 685.00p 685.00p 495
30/07/2015 685.00p 685.00p 685.00p 685.00p 0
29/07/2015 685.00p 685.00p 670.00p 685.00p 1000
28/07/2015 685.00p 685.00p 685.00p 685.00p 0
27/07/2015 685.00p 685.00p 685.00p 685.00p 0
24/07/2015 685.00p 685.00p 682.50p 685.00p 0
23/07/2015 685.00p 685.00p 670.00p 685.00p 60
22/07/2015 685.00p 685.00p 685.00p 685.00p 0
21/07/2015 685.00p 700.00p 685.00p 685.00p 1100
20/07/2015 685.00p 685.00p 685.00p 685.00p 0
17/07/2015 685.00p 685.69p 685.00p 685.00p 2000
16/07/2015 685.00p 699.00p 665.01p 685.00p 903
15/07/2015 685.00p 689.00p 670.00p 685.00p 5580
14/07/2015 685.00p 685.00p 685.00p 685.00p 2805
13/07/2015 687.50p 687.50p 670.00p 685.00p 964
10/07/2015 687.50p 687.50p 679.00p 687.50p 2066
09/07/2015 687.50p 699.00p 687.50p 687.50p 284
08/07/2015 687.50p 687.50p 687.50p 687.50p 0
07/07/2015 690.00p 690.00p 687.50p 687.50p 0
06/07/2015 690.00p 690.00p 677.00p 690.00p 300
03/07/2015 690.00p 690.00p 690.00p 690.00p 0
02/07/2015 690.00p 709.99p 690.00p 690.00p 209
01/07/2015 690.00p 710.00p 675.00p 690.00p 1411
30/06/2015 690.00p 690.00p 690.00p 690.00p 0
29/06/2015 690.00p 690.00p 680.00p 690.00p 60
26/06/2015 695.00p 695.00p 695.00p 695.00p 0
25/06/2015 695.00p 695.00p 695.00p 695.00p 0
24/06/2015 695.00p 695.00p 695.00p 695.00p 0
23/06/2015 695.00p 695.00p 695.00p 695.00p 0
22/06/2015 690.00p 710.00p 690.00p 695.00p 2447
19/06/2015 690.00p 710.00p 690.00p 690.00p 402
18/06/2015 690.00p 690.00p 690.00p 690.00p 0
17/06/2015 690.00p 692.50p 690.00p 690.00p 0
16/06/2015 690.00p 690.00p 690.00p 690.00p 500
15/06/2015 682.50p 700.00p 682.50p 690.00p 300
12/06/2015 687.50p 687.50p 682.50p 682.50p 902
11/06/2015 687.50p 687.50p 682.50p 687.50p 0
10/06/2015 682.50p 700.00p 675.00p 687.50p 1720
09/06/2015 677.50p 695.00p 670.00p 682.50p 1500
08/06/2015 677.50p 677.50p 677.50p 677.50p 0
05/06/2015 677.50p 677.50p 677.50p 677.50p 0
04/06/2015 677.50p 677.50p 666.00p 677.50p 380
03/06/2015 677.50p 700.00p 677.50p 677.50p 2646
02/06/2015 657.50p 700.00p 657.50p 677.50p 22050
01/06/2015 655.00p 670.00p 655.00p 657.50p 300
29/05/2015 645.00p 665.00p 645.00p 655.00p 547
28/05/2015 645.00p 645.00p 636.00p 645.00p 500
27/05/2015 645.00p 645.00p 635.60p 645.00p 290
26/05/2015 645.00p 665.00p 635.40p 645.00p 1430
22/05/2015 645.00p 645.00p 645.00p 645.00p 0
21/05/2015 637.50p 663.02p 637.50p 645.00p 2750
20/05/2015 637.50p 649.00p 637.50p 637.50p 1153
19/05/2015 637.50p 649.50p 620.00p 637.50p 496
18/05/2015 642.50p 650.00p 635.00p 637.50p 587
15/05/2015 640.00p 655.00p 640.00p 642.50p 650
14/05/2015 640.00p 655.00p 640.00p 640.00p 763
13/05/2015 637.50p 650.00p 637.50p 640.00p 260
12/05/2015 637.50p 645.00p 637.50p 637.50p 176
11/05/2015 637.50p 650.00p 621.86p 637.50p 10963
08/05/2015 637.50p 640.00p 620.00p 637.50p 3000
07/05/2015 635.00p 637.50p 620.00p 637.50p 3579
06/05/2015 635.00p 635.00p 620.30p 635.00p 328
05/05/2015 635.00p 635.00p 630.00p 635.00p 65
01/05/2015 635.00p 635.00p 635.00p 635.00p 0
30/04/2015 645.00p 664.00p 605.00p 635.00p 7938
29/04/2015 645.00p 645.00p 645.00p 645.00p 0
28/04/2015 645.00p 647.50p 625.40p 645.00p 255
27/04/2015 645.00p 645.00p 645.00p 645.00p 0
24/04/2015 645.00p 645.00p 645.00p 645.00p 0
23/04/2015 652.50p 664.00p 643.50p 645.00p 2062
22/04/2015 652.50p 652.50p 643.73p 652.50p 740
21/04/2015 662.50p 662.50p 650.00p 652.50p 1051
20/04/2015 662.50p 670.00p 662.50p 662.50p 0
17/04/2015 662.50p 662.50p 662.50p 662.50p 0
16/04/2015 662.50p 670.00p 657.63p 662.50p 420
15/04/2015 662.50p 662.50p 662.50p 662.50p 0
14/04/2015 662.50p 662.50p 660.00p 662.50p 1000
13/04/2015 662.50p 662.50p 662.50p 662.50p 0
10/04/2015 662.50p 675.00p 650.00p 662.50p 2650
09/04/2015 660.00p 660.00p 640.00p 660.00p 117818
08/04/2015 662.50p 662.50p 650.00p 660.00p 420
07/04/2015 662.50p 662.50p 650.00p 662.50p 1280
02/04/2015 662.50p 662.50p 650.00p 662.50p 700
01/04/2015 667.50p 675.00p 650.70p 662.50p 5600
31/03/2015 667.50p 675.00p 667.50p 667.50p 551
30/03/2015 667.50p 667.50p 650.00p 667.50p 2037
27/03/2015 667.50p 670.00p 655.00p 667.50p 370
26/03/2015 672.50p 672.50p 655.35p 667.50p 750
25/03/2015 672.50p 672.50p 667.50p 672.50p 0
24/03/2015 672.50p 672.50p 660.00p 672.50p 300
23/03/2015 672.50p 672.50p 672.50p 672.50p 0
20/03/2015 682.50p 682.50p 670.00p 672.50p 700
19/03/2015 682.50p 682.50p 665.00p 682.50p 1560
18/03/2015 682.50p 687.50p 665.00p 682.50p 1141
17/03/2015 687.50p 687.50p 681.25p 682.50p 2235
16/03/2015 687.50p 687.50p 681.25p 687.50p 200
13/03/2015 690.00p 690.00p 680.00p 687.50p 2190
12/03/2015 690.00p 690.00p 690.00p 690.00p 1340
11/03/2015 680.00p 705.00p 680.00p 690.00p 1730
10/03/2015 675.00p 695.00p 675.00p 680.00p 248
09/03/2015 660.00p 695.00p 660.00p 675.00p 1431
06/03/2015 637.50p 650.00p 637.50p 637.50p 2500
05/03/2015 640.00p 640.00p 635.00p 637.50p 1080
04/03/2015 642.50p 642.50p 640.00p 640.00p 0
03/03/2015 642.50p 642.50p 635.00p 642.50p 3650
02/03/2015 642.50p 642.50p 635.00p 642.50p 721
27/02/2015 642.50p 665.00p 635.00p 642.50p 1454
26/02/2015 627.50p 642.50p 627.50p 642.50p 1225
25/02/2015 627.50p 627.50p 627.50p 627.50p 0
24/02/2015 630.00p 630.00p 625.00p 627.50p 234
23/02/2015 630.00p 630.00p 630.00p 630.00p 0
20/02/2015 622.50p 630.00p 622.50p 630.00p 0
19/02/2015 622.50p 622.50p 622.50p 622.50p 0
18/02/2015 627.50p 627.50p 620.00p 622.50p 314
17/02/2015 627.50p 627.50p 627.50p 627.50p 0
16/02/2015 627.50p 627.50p 627.50p 627.50p 0
13/02/2015 615.00p 640.00p 615.00p 627.50p 1058
12/02/2015 612.50p 630.00p 612.50p 615.00p 1847
11/02/2015 612.50p 612.50p 612.50p 612.50p 0
10/02/2015 610.00p 625.00p 596.00p 612.50p 1698
09/02/2015 610.00p 610.00p 610.00p 610.00p 0
06/02/2015 610.00p 625.00p 610.00p 610.00p 1082
05/02/2015 605.00p 615.00p 605.00p 610.00p 1000
04/02/2015 602.50p 615.00p 602.50p 605.00p 500
03/02/2015 600.00p 605.00p 600.00p 602.50p 560
02/02/2015 600.00p 605.00p 595.00p 600.00p 720
30/01/2015 600.00p 602.50p 600.00p 600.00p 1519
29/01/2015 600.00p 602.50p 600.00p 600.00p 1000
28/01/2015 600.00p 612.50p 597.50p 600.00p 0
27/01/2015 600.00p 600.00p 595.00p 600.00p 4272
26/01/2015 600.00p 600.00p 595.00p 600.00p 360
23/01/2015 600.00p 612.50p 593.63p 600.00p 1547
22/01/2015 600.00p 600.00p 600.00p 600.00p 0
21/01/2015 600.00p 600.00p 600.00p 600.00p 0
20/01/2015 600.00p 600.00p 600.00p 600.00p 5310
19/01/2015 605.00p 605.00p 597.50p 600.00p 1513
16/01/2015 605.00p 605.00p 602.60p 605.00p 693
15/01/2015 612.50p 617.50p 602.50p 605.00p 2960
14/01/2015 612.50p 612.50p 610.75p 612.50p 356
13/01/2015 662.50p 662.50p 575.00p 612.50p 11602
12/01/2015 675.00p 675.00p 655.80p 662.50p 4800
09/01/2015 675.00p 675.00p 675.00p 675.00p 0
08/01/2015 675.00p 677.50p 675.00p 675.00p 72
07/01/2015 675.00p 675.00p 675.00p 675.00p 0
06/01/2015 675.00p 677.50p 675.00p 675.00p 293
05/01/2015 675.00p 675.00p 673.00p 675.00p 743
02/01/2015 675.00p 675.00p 675.00p 675.00p 0
31/12/2014 675.00p 675.00p 675.00p 675.00p 0
30/12/2014 675.00p 675.00p 675.00p 675.00p 0
29/12/2014 675.00p 675.00p 672.45p 675.00p 2000
24/12/2014 675.00p 675.00p 675.00p 675.00p 0
23/12/2014 675.00p 687.50p 675.00p 675.00p 0
22/12/2014 677.50p 677.50p 672.00p 675.00p 502
19/12/2014 675.00p 689.80p 673.00p 677.50p 3675
18/12/2014 677.50p 677.50p 675.00p 675.00p 289
17/12/2014 677.50p 677.50p 677.50p 677.50p 0
16/12/2014 677.50p 689.75p 671.25p 677.50p 1722
15/12/2014 687.50p 690.00p 676.00p 677.50p 4362
12/12/2014 687.50p 700.00p 687.50p 687.50p 290
11/12/2014 687.50p 700.00p 687.50p 687.50p 5
10/12/2014 687.50p 687.50p 687.50p 687.50p 0
09/12/2014 687.50p 687.50p 687.50p 687.50p 0
08/12/2014 687.50p 705.00p 680.00p 687.50p 1581

*Close Price adjusted for both dividends and splits